Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.12 | 50.42 | 49.00 | 49.75 | 1,307,784 | +1.04(+2.14%) |
May 27, 2016 | 48.56 | 48.71 | 48.71 | 48.71 | 635,200 | +0.01(+0.02%) |
May 26, 2016 | 48.91 | 49.30 | 48.14 | 48.70 | 527,243 | +0.01(+0.02%) |
May 25, 2016 | 48.92 | 49.40 | 48.08 | 48.69 | 739,124 | +0.14(+0.29%) |
May 24, 2016 | 47.54 | 48.86 | 47.43 | 48.55 | 1,114,227 | +1.24(+2.62%) |
May 23, 2016 | 47.29 | 48.55 | 47.23 | 47.31 | 727,892 | +0.11(+0.23%) |
May 20, 2016 | 46.38 | 47.73 | 46.06 | 47.20 | 761,958 | +1.19(+2.59%) |
May 19, 2016 | 47.57 | 48.40 | 45.54 | 46.01 | 800,445 | -1.76(-3.68%) |
May 18, 2016 | 46.36 | 48.52 | 46.36 | 47.77 | 1,075,476 | +1.30(+2.80%) |
May 17, 2016 | 46.57 | 47.52 | 46.19 | 46.47 | 708,349 | -0.11(-0.24%) |
May 16, 2016 | 46.33 | 47.27 | 46.33 | 46.58 | 651,745 | +0.47(+1.02%) |
May 13, 2016 | 45.62 | 46.37 | 44.71 | 46.11 | 1,175,719 | +0.04(+0.09%) |
May 12, 2016 | 47.76 | 47.98 | 45.70 | 46.07 | 710,093 | -1.71(-3.58%) |
May 11, 2016 | 47.64 | 48.42 | 47.47 | 47.78 | 475,988 | -0.21(-0.44%) |
May 10, 2016 | 47.60 | 48.17 | 47.18 | 47.99 | 470,135 | +0.39(+0.82%) |
May 09, 2016 | 47.22 | 48.09 | 46.88 | 47.60 | 881,618 | +0.54(+1.15%) |
May 06, 2016 | 46.35 | 47.09 | 45.04 | 47.06 | 1,128,104 | +0.40(+0.86%) |
May 05, 2016 | 47.45 | 48.78 | 46.51 | 46.66 | 797,795 | -0.37(-0.79%) |
May 04, 2016 | 47.66 | 48.49 | 46.70 | 47.03 | 1,254,713 | -0.61(-1.28%) |
May 03, 2016 | 49.69 | 49.95 | 47.53 | 47.64 | 1,237,467 | -2.36(-4.72%) |
May 02, 2016 | 48.69 | 50.03 | 48.50 | 50.00 | 1,193,468 | +0.63(+1.28%) |
Apr 29, 2016 | 51.29 | 51.35 | 48.90 | 49.37 | 2,067,925 | -2.29(-4.43%) |
Apr 28, 2016 | 54.01 | 55.09 | 51.20 | 51.66 | 4,385,786 | -6.06(-10.50%) |
Apr 27, 2016 | 56.33 | 58.23 | 55.90 | 57.72 | 1,206,739 | +0.79(+1.39%) |
Apr 26, 2016 | 55.15 | 57.07 | 55.14 | 56.93 | 901,128 | +2.06(+3.75%) |
Apr 25, 2016 | 56.01 | 56.96 | 54.63 | 54.87 | 992,183 | -1.19(-2.12%) |
Apr 22, 2016 | 55.25 | 56.52 | 55.20 | 56.06 | 587,609 | +0.60(+1.08%) |
Apr 21, 2016 | 55.68 | 56.16 | 55.05 | 55.46 | 621,034 | -0.32(-0.57%) |
Apr 20, 2016 | 53.24 | 56.30 | 52.87 | 55.78 | 1,290,989 | +2.74(+5.17%) |
Apr 19, 2016 | 55.29 | 55.30 | 52.58 | 53.04 | 1,989,443 | -2.26(-4.09%) |
Apr 18, 2016 | 56.18 | 56.29 | 54.88 | 55.30 | 1,122,822 | -1.54(-2.71%) |
Apr 15, 2016 | 56.77 | 57.18 | 56.05 | 56.84 | 850,940 | -0.28(-0.49%) |
Apr 14, 2016 | 58.50 | 58.80 | 57.02 | 57.12 | 1,708,065 | -2.48(-4.16%) |
Apr 13, 2016 | 57.54 | 59.64 | 57.44 | 59.60 | 840,441 | +2.21(+3.85%) |
Apr 12, 2016 | 58.22 | 58.47 | 56.46 | 57.39 | 1,345,728 | -1.26(-2.15%) |
Apr 11, 2016 | 59.94 | 60.87 | 58.62 | 58.65 | 486,507 | -0.85(-1.43%) |
Apr 08, 2016 | 60.95 | 61.98 | 59.10 | 59.50 | 510,373 | -1.01(-1.67%) |
Apr 07, 2016 | 62.48 | 62.69 | 60.27 | 60.51 | 428,617 | -1.99(-3.18%) |
Apr 06, 2016 | 61.82 | 62.77 | 60.76 | 62.50 | 425,613 | +0.92(+1.49%) |
Apr 05, 2016 | 61.24 | 62.50 | 60.52 | 61.58 | 417,434 | -0.57(-0.92%) |
Apr 04, 2016 | 64.04 | 64.04 | 61.91 | 62.15 | 885,068 | -1.77(-2.77%) |
Apr 01, 2016 | 60.56 | 64.04 | 59.64 | 63.92 | 832,800 | +2.76(+4.51%) |
Mar 31, 2016 | 61.82 | 63.47 | 61.15 | 61.16 | 332,778 | -0.59(-0.96%) |
Mar 30, 2016 | 61.68 | 62.99 | 61.21 | 61.75 | 358,912 | +0.46(+0.75%) |
Mar 29, 2016 | 60.38 | 61.56 | 59.72 | 61.29 | 484,360 | +0.86(+1.42%) |
Mar 28, 2016 | 59.21 | 60.78 | 58.76 | 60.43 | 481,759 | +1.36(+2.30%) |
Mar 24, 2016 | 58.90 | 59.07 | 59.07 | 59.07 | 539,800 | -0.32(-0.54%) |
Mar 23, 2016 | 60.23 | 61.09 | 59.34 | 59.39 | 604,132 | -0.85(-1.41%) |
Mar 22, 2016 | 60.27 | 60.58 | 59.72 | 60.24 | 507,974 | -0.52(-0.86%) |
Mar 21, 2016 | 61.05 | 61.24 | 59.33 | 60.76 | 389,329 | -0.40(-0.65%) |
Mar 18, 2016 | 60.46 | 61.71 | 59.96 | 61.16 | 1,036,783 | +1.00(+1.66%) |
Mar 17, 2016 | 61.16 | 61.70 | 59.87 | 60.16 | 833,787 | -0.85(-1.39%) |
Mar 16, 2016 | 59.96 | 61.08 | 58.50 | 61.01 | 645,054 | +0.94(+1.56%) |
Mar 15, 2016 | 61.79 | 62.17 | 59.35 | 60.07 | 719,518 | -2.02(-3.25%) |
Mar 14, 2016 | 62.33 | 63.30 | 61.24 | 62.09 | 511,892 | -0.64(-1.02%) |
Mar 11, 2016 | 61.22 | 63.16 | 60.89 | 62.73 | 609,790 | +2.09(+3.45%) |
Mar 10, 2016 | 60.41 | 61.25 | 59.76 | 60.64 | 972,776 | +0.54(+0.90%) |
Mar 09, 2016 | 59.03 | 60.11 | 58.06 | 60.10 | 593,403 | +1.17(+1.99%) |
Mar 08, 2016 | 60.04 | 60.26 | 58.46 | 58.93 | 752,890 | -1.82(-3.00%) |
Mar 07, 2016 | 60.93 | 61.58 | 59.65 | 60.75 | 413,407 | -0.91(-1.48%) |
Mar 04, 2016 | 60.83 | 62.55 | 59.86 | 61.66 | 593,276 | +0.98(+1.62%) |
Mar 03, 2016 | 61.05 | 61.81 | 60.16 | 60.68 | 501,908 | -0.38(-0.62%) |
Mar 02, 2016 | 60.59 | 61.41 | 60.36 | 61.06 | 421,037 | +0.35(+0.58%) |