Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.37 | 53.52 | 52.71 | 52.97 | 2,447,566 | -0.40(-0.75%) |
May 27, 2016 | 53.54 | 53.37 | 53.37 | 53.37 | 1,915,606 | -0.02(-0.04%) |
May 26, 2016 | 53.32 | 53.48 | 53.24 | 53.39 | 2,378,015 | +0.16(+0.30%) |
May 25, 2016 | 53.02 | 53.36 | 52.80 | 53.23 | 3,403,996 | +0.99(+1.89%) |
May 24, 2016 | 51.93 | 52.43 | 51.90 | 52.24 | 2,595,576 | +0.19(+0.37%) |
May 23, 2016 | 51.84 | 52.14 | 51.64 | 52.05 | 7,582,809 | +1.56(+3.09%) |
May 20, 2016 | 50.33 | 50.54 | 50.30 | 50.49 | 1,579,706 | +0.73(+1.47%) |
May 19, 2016 | 49.83 | 50.07 | 49.53 | 49.76 | 2,960,055 | -0.73(-1.45%) |
May 18, 2016 | 50.44 | 50.83 | 50.11 | 50.49 | 3,309,579 | +0.05(+0.11%) |
May 17, 2016 | 50.03 | 50.61 | 49.97 | 50.44 | 3,953,428 | +0.05(+0.11%) |
May 16, 2016 | 49.69 | 50.42 | 49.65 | 50.39 | 1,672,277 | +0.60(+1.20%) |
May 13, 2016 | 49.76 | 50.20 | 49.72 | 49.79 | 2,098,530 | -0.10(-0.20%) |
May 12, 2016 | 50.31 | 50.36 | 49.69 | 49.89 | 2,290,284 | -0.17(-0.35%) |
May 11, 2016 | 50.06 | 50.37 | 50.00 | 50.06 | 2,419,248 | -0.12(-0.24%) |
May 10, 2016 | 49.97 | 50.21 | 49.85 | 50.18 | 2,895,072 | +0.55(+1.10%) |
May 09, 2016 | 49.30 | 49.72 | 49.25 | 49.63 | 3,423,796 | +0.97(+1.98%) |
May 06, 2016 | 48.51 | 48.77 | 48.28 | 48.67 | 3,312,958 | -0.71(-1.44%) |
May 05, 2016 | 49.42 | 49.53 | 49.15 | 49.38 | 2,314,891 | -0.14(-0.28%) |
May 04, 2016 | 49.96 | 50.00 | 49.44 | 49.52 | 3,260,060 | -1.19(-2.34%) |
May 03, 2016 | 50.93 | 51.01 | 50.59 | 50.71 | 3,193,817 | -0.49(-0.95%) |
May 02, 2016 | 50.93 | 51.20 | 50.83 | 51.19 | 6,061,355 | +0.58(+1.15%) |
Apr 29, 2016 | 51.10 | 51.15 | 50.39 | 50.61 | 3,462,901 | -0.56(-1.09%) |
Apr 28, 2016 | 51.17 | 51.50 | 51.00 | 51.17 | 3,391,365 | -0.11(-0.22%) |
Apr 27, 2016 | 51.03 | 51.41 | 51.02 | 51.28 | 3,753,907 | +0.06(+0.12%) |
Apr 26, 2016 | 51.33 | 51.36 | 50.93 | 51.23 | 4,412,204 | +0.26(+0.51%) |
Apr 25, 2016 | 51.34 | 51.34 | 50.87 | 50.97 | 6,342,429 | +0.01(+0.03%) |
Apr 22, 2016 | 50.79 | 50.98 | 50.64 | 50.95 | 5,814,758 | +0.13(+0.26%) |
Apr 21, 2016 | 50.93 | 51.23 | 50.64 | 50.82 | 2,426,977 | -0.21(-0.40%) |
Apr 20, 2016 | 51.12 | 51.17 | 50.67 | 51.03 | 2,653,029 | -0.25(-0.48%) |
Apr 19, 2016 | 51.24 | 51.55 | 51.05 | 51.27 | 3,086,789 | +0.44(+0.87%) |
Apr 18, 2016 | 50.52 | 51.12 | 50.51 | 50.83 | 2,521,306 | +0.43(+0.86%) |
Apr 15, 2016 | 50.22 | 50.46 | 50.06 | 50.40 | 3,139,161 | -0.29(-0.58%) |
Apr 14, 2016 | 50.49 | 50.78 | 50.33 | 50.69 | 2,370,070 | +0.43(+0.85%) |
Apr 13, 2016 | 49.99 | 50.37 | 49.83 | 50.27 | 1,877,693 | +0.17(+0.35%) |
Apr 12, 2016 | 49.75 | 50.17 | 49.37 | 50.09 | 2,475,598 | +0.05(+0.11%) |
Apr 11, 2016 | 50.33 | 50.40 | 50.01 | 50.04 | 3,150,027 | -0.07(-0.15%) |
Apr 08, 2016 | 50.07 | 50.39 | 49.94 | 50.11 | 2,220,227 | +0.20(+0.40%) |
Apr 07, 2016 | 50.08 | 50.20 | 49.73 | 49.91 | 3,073,992 | -0.13(-0.25%) |
Apr 06, 2016 | 48.75 | 50.11 | 48.74 | 50.04 | 5,253,954 | +1.67(+3.46%) |
Apr 05, 2016 | 48.14 | 48.45 | 47.95 | 48.37 | 4,340,757 | -0.09(-0.18%) |
Apr 04, 2016 | 48.33 | 48.64 | 48.27 | 48.45 | 3,412,975 | +0.89(+1.86%) |
Apr 01, 2016 | 46.57 | 47.67 | 46.56 | 47.57 | 4,824,008 | -0.69(-1.44%) |
Mar 31, 2016 | 48.35 | 48.56 | 48.23 | 48.26 | 2,920,303 | -0.07(-0.15%) |
Mar 30, 2016 | 48.28 | 48.60 | 48.20 | 48.33 | 4,014,473 | +0.13(+0.26%) |
Mar 29, 2016 | 47.70 | 48.25 | 47.37 | 48.21 | 5,693,134 | -0.51(-1.05%) |
Mar 28, 2016 | 48.97 | 49.04 | 48.47 | 48.72 | 1,995,203 | -0.11(-0.23%) |
Mar 24, 2016 | 48.83 | 48.83 | 48.83 | 48.83 | 2,043,343 | -0.41(-0.83%) |
Mar 23, 2016 | 49.87 | 49.88 | 49.13 | 49.24 | 4,114,985 | -0.32(-0.65%) |
Mar 22, 2016 | 48.98 | 49.75 | 48.95 | 49.56 | 2,585,998 | +0.47(+0.96%) |
Mar 21, 2016 | 48.67 | 49.20 | 48.66 | 49.09 | 2,838,898 | +0.67(+1.38%) |
Mar 18, 2016 | 47.99 | 48.43 | 47.98 | 48.42 | 5,067,119 | -0.40(-0.82%) |
Mar 17, 2016 | 48.59 | 49.00 | 48.47 | 48.82 | 2,936,642 | -0.01(-0.01%) |
Mar 16, 2016 | 48.33 | 48.93 | 48.25 | 48.83 | 2,797,818 | +0.26(+0.54%) |
Mar 15, 2016 | 48.88 | 48.94 | 48.45 | 48.57 | 5,196,264 | -0.56(-1.14%) |
Mar 14, 2016 | 49.39 | 49.43 | 49.11 | 49.13 | 2,208,413 | -0.47(-0.94%) |
Mar 11, 2016 | 49.04 | 49.61 | 48.99 | 49.59 | 2,538,599 | +0.71(+1.46%) |
Mar 10, 2016 | 49.04 | 49.44 | 48.48 | 48.88 | 5,281,132 | +0.63(+1.31%) |
Mar 09, 2016 | 48.19 | 48.34 | 48.05 | 48.25 | 1,882,318 | +0.14(+0.29%) |
Mar 08, 2016 | 48.31 | 48.46 | 48.08 | 48.11 | 2,461,275 | -0.18(-0.37%) |
Mar 07, 2016 | 47.78 | 48.48 | 47.69 | 48.29 | 3,127,186 | +0.19(+0.39%) |
Mar 04, 2016 | 48.07 | 48.31 | 47.83 | 48.10 | 3,226,835 | -0.50(-1.03%) |
Mar 03, 2016 | 48.50 | 48.65 | 48.31 | 48.60 | 3,938,815 | -0.32(-0.65%) |
Mar 02, 2016 | 48.34 | 48.97 | 48.31 | 48.92 | 3,812,161 | +0.39(+0.81%) |