Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.14 | 51.36 | 50.89 | 51.04 | 7,042,163 | -0.31(-0.61%) |
May 27, 2016 | 51.31 | 51.35 | 51.35 | 51.35 | 2,951,058 | +0.09(+0.17%) |
May 26, 2016 | 51.52 | 51.87 | 51.15 | 51.26 | 4,142,682 | -0.09(-0.18%) |
May 25, 2016 | 51.09 | 51.58 | 50.80 | 51.36 | 7,519,111 | +0.29(+0.57%) |
May 24, 2016 | 50.04 | 51.26 | 50.04 | 51.06 | 5,821,379 | +1.34(+2.69%) |
May 23, 2016 | 49.58 | 49.85 | 48.70 | 49.73 | 5,625,324 | +0.24(+0.48%) |
May 20, 2016 | 49.79 | 50.35 | 49.14 | 49.49 | 8,701,238 | -0.29(-0.59%) |
May 19, 2016 | 49.73 | 49.88 | 49.25 | 49.78 | 3,208,351 | -0.06(-0.12%) |
May 18, 2016 | 50.24 | 50.24 | 49.55 | 49.85 | 3,069,054 | -0.50(-1.00%) |
May 17, 2016 | 50.52 | 50.93 | 50.14 | 50.35 | 3,390,915 | -0.17(-0.33%) |
May 16, 2016 | 49.87 | 50.70 | 49.79 | 50.52 | 2,744,590 | +0.59(+1.18%) |
May 13, 2016 | 50.54 | 50.54 | 49.88 | 49.93 | 3,161,069 | -0.79(-1.56%) |
May 12, 2016 | 50.49 | 50.98 | 50.39 | 50.72 | 2,770,403 | +0.55(+1.09%) |
May 11, 2016 | 51.24 | 51.25 | 50.11 | 50.17 | 3,256,734 | -1.37(-2.67%) |
May 10, 2016 | 51.06 | 51.64 | 50.74 | 51.54 | 2,904,180 | +0.63(+1.25%) |
May 09, 2016 | 50.38 | 51.14 | 50.24 | 50.91 | 2,505,707 | +0.57(+1.14%) |
May 06, 2016 | 50.09 | 50.40 | 49.50 | 50.34 | 5,092,575 | +0.07(+0.15%) |
May 05, 2016 | 50.11 | 50.45 | 49.75 | 50.26 | 4,304,978 | +0.12(+0.24%) |
May 04, 2016 | 49.27 | 50.24 | 49.24 | 50.14 | 4,167,300 | +0.58(+1.17%) |
May 03, 2016 | 50.12 | 50.25 | 49.47 | 49.57 | 2,416,136 | -0.78(-1.54%) |
May 02, 2016 | 49.85 | 50.44 | 49.76 | 50.34 | 2,918,554 | +0.88(+1.77%) |
Apr 29, 2016 | 49.98 | 49.98 | 49.15 | 49.47 | 3,631,627 | -0.55(-1.09%) |
Apr 28, 2016 | 50.35 | 50.60 | 49.91 | 50.01 | 2,272,640 | -0.65(-1.29%) |
Apr 27, 2016 | 50.83 | 50.95 | 50.16 | 50.67 | 3,727,493 | -0.34(-0.67%) |
Apr 26, 2016 | 50.67 | 51.03 | 50.58 | 51.01 | 4,965,358 | +0.42(+0.84%) |
Apr 25, 2016 | 50.47 | 50.59 | 50.14 | 50.59 | 4,784,809 | +0.11(+0.21%) |
Apr 22, 2016 | 50.80 | 51.08 | 50.10 | 50.48 | 5,083,029 | -0.32(-0.62%) |
Apr 21, 2016 | 51.31 | 53.34 | 50.21 | 50.80 | 21,420,098 | -0.52(-1.01%) |
Apr 20, 2016 | 51.29 | 51.87 | 50.77 | 51.31 | 7,574,225 | +0.25(+0.49%) |
Apr 19, 2016 | 50.66 | 51.46 | 49.93 | 51.06 | 7,366,752 | -0.30(-0.58%) |
Apr 18, 2016 | 50.96 | 51.39 | 50.68 | 51.36 | 4,014,407 | +0.48(+0.94%) |
Apr 15, 2016 | 51.14 | 51.21 | 50.63 | 50.88 | 3,880,786 | -0.35(-0.68%) |
Apr 14, 2016 | 50.93 | 51.25 | 50.71 | 51.23 | 3,878,247 | +0.16(+0.30%) |
Apr 13, 2016 | 50.23 | 51.08 | 50.20 | 51.08 | 4,783,601 | +0.35(+0.69%) |
Apr 12, 2016 | 50.47 | 50.90 | 49.91 | 50.73 | 6,154,332 | +0.15(+0.31%) |
Apr 11, 2016 | 50.99 | 51.13 | 50.48 | 50.57 | 3,264,730 | -0.33(-0.66%) |
Apr 08, 2016 | 50.51 | 51.02 | 50.37 | 50.91 | 4,846,967 | +0.66(+1.32%) |
Apr 07, 2016 | 50.47 | 50.86 | 49.94 | 50.25 | 3,353,166 | -0.38(-0.76%) |
Apr 06, 2016 | 50.37 | 50.64 | 50.08 | 50.63 | 2,572,659 | +0.20(+0.39%) |
Apr 05, 2016 | 50.64 | 50.95 | 50.09 | 50.43 | 2,929,195 | -0.20(-0.40%) |
Apr 04, 2016 | 50.98 | 51.01 | 50.27 | 50.64 | 3,316,144 | -0.23(-0.45%) |
Apr 01, 2016 | 50.00 | 51.19 | 49.91 | 50.86 | 3,660,886 | +0.26(+0.51%) |
Mar 31, 2016 | 50.88 | 51.08 | 50.33 | 50.60 | 4,522,629 | -0.25(-0.49%) |
Mar 30, 2016 | 50.19 | 50.89 | 49.94 | 50.85 | 5,853,263 | +1.04(+2.09%) |
Mar 29, 2016 | 49.29 | 49.84 | 49.19 | 49.81 | 3,398,487 | +0.48(+0.96%) |
Mar 28, 2016 | 49.38 | 49.50 | 49.08 | 49.34 | 2,491,618 | +0.28(+0.57%) |
Mar 24, 2016 | 49.53 | 49.06 | 49.06 | 49.06 | 4,845,718 | -0.74(-1.49%) |
Mar 23, 2016 | 48.90 | 50.39 | 48.30 | 49.80 | 10,532,143 | +0.97(+1.99%) |
Mar 22, 2016 | 48.69 | 49.15 | 48.63 | 48.83 | 3,234,388 | -0.28(-0.57%) |
Mar 21, 2016 | 48.50 | 49.23 | 48.45 | 49.11 | 6,113,241 | +0.69(+1.43%) |
Mar 18, 2016 | 48.84 | 48.87 | 48.35 | 48.42 | 8,056,018 | -0.30(-0.61%) |
Mar 17, 2016 | 48.71 | 49.13 | 48.30 | 48.71 | 3,592,099 | +0.09(+0.18%) |
Mar 16, 2016 | 48.13 | 48.84 | 48.13 | 48.63 | 3,863,216 | +0.26(+0.54%) |
Mar 15, 2016 | 47.88 | 48.95 | 47.77 | 48.37 | 4,731,934 | +0.42(+0.88%) |
Mar 14, 2016 | 48.03 | 48.07 | 47.56 | 47.95 | 4,241,353 | -0.14(-0.28%) |
Mar 11, 2016 | 47.70 | 48.09 | 47.46 | 48.08 | 2,921,517 | +0.62(+1.32%) |
Mar 10, 2016 | 47.48 | 47.90 | 46.67 | 47.46 | 3,981,875 | +0.28(+0.60%) |
Mar 09, 2016 | 47.67 | 48.00 | 47.00 | 47.17 | 4,177,263 | -0.23(-0.50%) |
Mar 08, 2016 | 47.85 | 48.08 | 47.38 | 47.41 | 5,808,292 | -0.85(-1.76%) |
Mar 07, 2016 | 47.91 | 48.48 | 47.51 | 48.26 | 5,479,655 | +0.00(+0.00%) |
Mar 04, 2016 | 47.23 | 47.89 | 46.93 | 48.26 | 7,732,855 | +1.03(+2.17%) |
Mar 03, 2016 | 46.70 | 47.25 | 46.31 | 47.23 | 3,426,242 | +0.61(+1.30%) |
Mar 02, 2016 | 46.88 | 47.07 | 46.28 | 46.62 | 4,325,088 | -0.48(-1.02%) |