Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.03 | 51.25 | 50.78 | 50.93 | 7,056,754 | -0.31(-0.61%) |
May 27, 2016 | 51.21 | 51.24 | 51.24 | 51.24 | 2,957,172 | +0.09(+0.17%) |
May 26, 2016 | 51.41 | 51.76 | 51.04 | 51.16 | 4,151,266 | -0.09(-0.18%) |
May 25, 2016 | 50.99 | 51.47 | 50.69 | 51.25 | 7,534,690 | +0.29(+0.57%) |
May 24, 2016 | 49.93 | 51.16 | 49.93 | 50.96 | 5,833,441 | +1.33(+2.69%) |
May 23, 2016 | 49.48 | 49.75 | 48.60 | 49.62 | 5,636,979 | +0.24(+0.48%) |
May 20, 2016 | 49.69 | 50.24 | 49.04 | 49.39 | 8,719,266 | -0.29(-0.59%) |
May 19, 2016 | 49.63 | 49.78 | 49.15 | 49.68 | 3,214,998 | -0.06(-0.12%) |
May 18, 2016 | 50.14 | 50.14 | 49.44 | 49.74 | 3,075,413 | -0.50(-1.00%) |
May 17, 2016 | 50.42 | 50.83 | 50.03 | 50.24 | 3,397,941 | -0.17(-0.33%) |
May 16, 2016 | 49.77 | 50.59 | 49.69 | 50.41 | 2,750,277 | +0.59(+1.18%) |
May 13, 2016 | 50.43 | 50.43 | 49.78 | 49.82 | 3,167,619 | -0.79(-1.56%) |
May 12, 2016 | 50.38 | 50.88 | 50.29 | 50.61 | 2,776,143 | +0.55(+1.09%) |
May 11, 2016 | 51.14 | 51.14 | 50.01 | 50.06 | 3,263,482 | -1.37(-2.67%) |
May 10, 2016 | 50.96 | 51.53 | 50.64 | 51.44 | 2,910,197 | +0.63(+1.25%) |
May 09, 2016 | 50.28 | 51.03 | 50.14 | 50.80 | 2,510,899 | +0.57(+1.14%) |
May 06, 2016 | 49.98 | 50.29 | 49.40 | 50.23 | 5,103,126 | +0.07(+0.15%) |
May 05, 2016 | 50.00 | 50.34 | 49.64 | 50.16 | 4,313,897 | +0.12(+0.24%) |
May 04, 2016 | 49.17 | 50.14 | 49.14 | 50.04 | 4,175,935 | +0.58(+1.17%) |
May 03, 2016 | 50.02 | 50.15 | 49.37 | 49.46 | 2,421,142 | -0.78(-1.54%) |
May 02, 2016 | 49.75 | 50.33 | 49.66 | 50.24 | 2,924,601 | +0.87(+1.77%) |
Apr 29, 2016 | 49.88 | 49.88 | 49.05 | 49.36 | 3,639,152 | -0.55(-1.09%) |
Apr 28, 2016 | 50.25 | 50.49 | 49.80 | 49.91 | 2,277,348 | -0.65(-1.29%) |
Apr 27, 2016 | 50.72 | 50.84 | 50.05 | 50.56 | 3,735,216 | -0.34(-0.67%) |
Apr 26, 2016 | 50.57 | 50.92 | 50.47 | 50.90 | 4,975,646 | +0.42(+0.84%) |
Apr 25, 2016 | 50.37 | 50.49 | 50.04 | 50.48 | 4,794,723 | +0.11(+0.21%) |
Apr 22, 2016 | 50.70 | 50.97 | 50.00 | 50.37 | 5,093,561 | -0.32(-0.62%) |
Apr 21, 2016 | 51.21 | 53.23 | 50.11 | 50.69 | 21,464,480 | -0.52(-1.01%) |
Apr 20, 2016 | 51.19 | 51.76 | 50.67 | 51.21 | 7,589,919 | +0.25(+0.49%) |
Apr 19, 2016 | 50.55 | 51.36 | 49.82 | 50.96 | 7,382,016 | -0.30(-0.58%) |
Apr 18, 2016 | 50.85 | 51.28 | 50.58 | 51.26 | 4,022,725 | +0.48(+0.94%) |
Apr 15, 2016 | 51.04 | 51.11 | 50.53 | 50.78 | 3,888,827 | -0.35(-0.68%) |
Apr 14, 2016 | 50.83 | 51.14 | 50.60 | 51.13 | 3,886,282 | +0.16(+0.30%) |
Apr 13, 2016 | 50.13 | 50.97 | 50.10 | 50.97 | 4,793,513 | +0.27(+0.53%) |
Apr 12, 2016 | 50.45 | 50.88 | 49.88 | 50.70 | 6,157,324 | +0.15(+0.31%) |
Apr 11, 2016 | 50.96 | 51.10 | 50.46 | 50.55 | 3,266,317 | -0.33(-0.66%) |
Apr 08, 2016 | 50.48 | 51.00 | 50.34 | 50.88 | 4,849,323 | +0.66(+1.32%) |
Apr 07, 2016 | 50.45 | 50.83 | 49.92 | 50.22 | 3,354,796 | -0.38(-0.76%) |
Apr 06, 2016 | 50.34 | 50.62 | 50.05 | 50.60 | 2,573,909 | +0.20(+0.39%) |
Apr 05, 2016 | 50.61 | 50.93 | 50.07 | 50.41 | 2,930,619 | -0.20(-0.40%) |
Apr 04, 2016 | 50.96 | 50.98 | 50.25 | 50.61 | 3,317,756 | -0.23(-0.45%) |
Apr 01, 2016 | 49.98 | 51.17 | 49.88 | 50.84 | 3,662,665 | +0.26(+0.51%) |
Mar 31, 2016 | 50.86 | 51.06 | 50.31 | 50.58 | 4,524,828 | -0.25(-0.49%) |
Mar 30, 2016 | 50.17 | 50.87 | 49.92 | 50.83 | 5,856,109 | +1.04(+2.09%) |
Mar 29, 2016 | 49.27 | 49.81 | 49.17 | 49.79 | 3,400,139 | +0.48(+0.96%) |
Mar 28, 2016 | 49.36 | 49.48 | 49.05 | 49.31 | 2,492,829 | +0.28(+0.57%) |
Mar 24, 2016 | 49.50 | 49.03 | 49.03 | 49.03 | 4,848,074 | -0.74(-1.49%) |
Mar 23, 2016 | 48.88 | 50.36 | 48.27 | 49.78 | 10,537,263 | +0.97(+1.99%) |
Mar 22, 2016 | 48.67 | 49.12 | 48.61 | 48.81 | 3,235,961 | -0.28(-0.57%) |
Mar 21, 2016 | 48.48 | 49.20 | 48.42 | 49.08 | 6,116,213 | +0.69(+1.43%) |
Mar 18, 2016 | 48.82 | 48.85 | 48.32 | 48.39 | 8,059,934 | -0.30(-0.61%) |
Mar 17, 2016 | 48.69 | 49.10 | 48.27 | 48.69 | 3,593,845 | +0.09(+0.18%) |
Mar 16, 2016 | 48.11 | 48.82 | 48.11 | 48.60 | 3,865,094 | +0.26(+0.54%) |
Mar 15, 2016 | 47.86 | 48.93 | 47.74 | 48.34 | 4,734,234 | +0.42(+0.88%) |
Mar 14, 2016 | 48.00 | 48.05 | 47.53 | 47.92 | 4,243,415 | -0.14(-0.28%) |
Mar 11, 2016 | 47.68 | 48.07 | 47.44 | 48.06 | 2,922,937 | +0.62(+1.32%) |
Mar 10, 2016 | 47.45 | 47.87 | 46.65 | 47.43 | 3,983,811 | +0.28(+0.60%) |
Mar 09, 2016 | 47.64 | 47.98 | 46.97 | 47.15 | 4,179,294 | -0.23(-0.50%) |
Mar 08, 2016 | 47.83 | 48.06 | 47.35 | 47.38 | 5,811,115 | -0.85(-1.76%) |
Mar 07, 2016 | 47.89 | 48.46 | 47.49 | 48.23 | 5,482,319 | +0.00(+0.00%) |
Mar 04, 2016 | 47.21 | 47.87 | 46.91 | 48.23 | 7,736,614 | +1.03(+2.17%) |
Mar 03, 2016 | 46.67 | 47.23 | 46.29 | 47.21 | 3,427,908 | +0.61(+1.30%) |
Mar 02, 2016 | 46.85 | 47.05 | 46.26 | 46.60 | 4,327,191 | -0.48(-1.02%) |