Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.92 | 50.43 | 49.31 | 49.65 | 1,644,776 | -0.25(-0.50%) |
May 27, 2016 | 49.63 | 49.90 | 49.90 | 49.90 | 1,059,100 | +0.17(+0.34%) |
May 26, 2016 | 50.42 | 50.51 | 49.29 | 49.73 | 1,553,449 | -0.83(-1.64%) |
May 25, 2016 | 51.01 | 51.32 | 49.94 | 50.56 | 2,026,326 | +0.10(+0.20%) |
May 24, 2016 | 49.57 | 50.67 | 49.36 | 50.46 | 2,525,387 | +1.42(+2.90%) |
May 23, 2016 | 48.11 | 49.77 | 48.11 | 49.04 | 2,278,735 | +1.02(+2.12%) |
May 20, 2016 | 47.37 | 48.23 | 47.00 | 48.02 | 1,967,933 | +0.93(+1.97%) |
May 19, 2016 | 48.40 | 48.89 | 46.67 | 47.09 | 3,056,235 | -1.62(-3.33%) |
May 18, 2016 | 48.17 | 49.67 | 48.05 | 48.71 | 1,766,155 | +0.20(+0.41%) |
May 17, 2016 | 49.07 | 49.30 | 48.33 | 48.51 | 1,772,963 | -0.56(-1.14%) |
May 16, 2016 | 48.85 | 49.74 | 48.75 | 49.07 | 1,612,834 | +0.51(+1.05%) |
May 13, 2016 | 49.05 | 49.80 | 48.49 | 48.56 | 1,982,455 | -0.53(-1.08%) |
May 12, 2016 | 50.95 | 51.47 | 49.01 | 49.09 | 2,457,170 | -1.65(-3.25%) |
May 11, 2016 | 51.51 | 51.97 | 50.69 | 50.74 | 1,901,124 | -0.53(-1.03%) |
May 10, 2016 | 50.00 | 51.50 | 49.91 | 51.27 | 2,578,909 | +0.67(+1.32%) |
May 09, 2016 | 51.78 | 51.79 | 50.03 | 50.60 | 1,489,527 | -1.20(-2.32%) |
May 06, 2016 | 51.87 | 52.60 | 51.37 | 51.80 | 1,787,459 | -0.16(-0.31%) |
May 05, 2016 | 52.25 | 52.51 | 51.61 | 51.96 | 2,099,298 | +0.18(+0.35%) |
May 04, 2016 | 52.46 | 52.67 | 51.32 | 51.78 | 2,872,288 | -1.07(-2.02%) |
May 03, 2016 | 54.54 | 54.54 | 52.71 | 52.85 | 3,034,006 | -2.00(-3.65%) |
May 02, 2016 | 56.26 | 56.32 | 54.54 | 54.85 | 2,505,480 | -0.99(-1.77%) |
Apr 29, 2016 | 56.93 | 57.21 | 55.19 | 55.84 | 3,341,480 | -1.18(-2.07%) |
Apr 28, 2016 | 59.05 | 59.41 | 56.88 | 57.02 | 6,928,560 | -5.01(-8.08%) |
Apr 27, 2016 | 61.11 | 62.14 | 61.03 | 62.03 | 2,937,416 | +0.79(+1.29%) |
Apr 26, 2016 | 60.60 | 61.34 | 60.46 | 61.24 | 1,369,653 | +0.85(+1.41%) |
Apr 25, 2016 | 61.16 | 61.34 | 60.18 | 60.39 | 1,475,570 | -1.15(-1.87%) |
Apr 22, 2016 | 62.23 | 62.77 | 61.23 | 61.54 | 1,475,607 | -0.40(-0.65%) |
Apr 21, 2016 | 61.80 | 62.69 | 61.66 | 61.94 | 1,481,917 | +0.22(+0.36%) |
Apr 20, 2016 | 60.41 | 62.60 | 60.02 | 61.72 | 1,901,279 | +1.20(+1.98%) |
Apr 19, 2016 | 60.59 | 61.49 | 60.17 | 60.52 | 1,280,743 | +0.16(+0.27%) |
Apr 18, 2016 | 59.43 | 60.69 | 59.00 | 60.36 | 1,209,641 | +0.77(+1.29%) |
Apr 15, 2016 | 60.33 | 60.94 | 59.27 | 59.59 | 1,692,934 | -0.83(-1.37%) |
Apr 14, 2016 | 61.58 | 61.62 | 60.38 | 60.42 | 1,801,817 | -1.23(-2.00%) |
Apr 13, 2016 | 61.25 | 63.09 | 61.04 | 61.65 | 2,624,000 | +1.31(+2.17%) |
Apr 12, 2016 | 59.93 | 60.85 | 59.50 | 60.34 | 1,488,069 | +0.38(+0.63%) |
Apr 11, 2016 | 61.00 | 61.21 | 59.63 | 59.96 | 2,362,830 | -0.67(-1.11%) |
Apr 08, 2016 | 61.95 | 62.14 | 60.27 | 60.63 | 2,148,286 | -0.63(-1.03%) |
Apr 07, 2016 | 62.43 | 62.80 | 60.76 | 61.26 | 2,425,236 | -1.50(-2.39%) |
Apr 06, 2016 | 62.92 | 63.59 | 61.47 | 62.76 | 3,187,846 | +0.34(+0.54%) |
Apr 05, 2016 | 65.23 | 65.97 | 62.30 | 62.42 | 4,832,280 | -4.82(-7.17%) |
Apr 04, 2016 | 67.36 | 69.01 | 67.09 | 67.24 | 1,578,302 | -0.24(-0.36%) |
Apr 01, 2016 | 67.88 | 68.47 | 66.78 | 67.48 | 1,794,893 | -0.99(-1.45%) |
Mar 31, 2016 | 68.73 | 69.64 | 68.40 | 68.47 | 1,392,925 | -0.50(-0.72%) |
Mar 30, 2016 | 69.88 | 70.28 | 68.91 | 68.97 | 1,268,482 | -0.33(-0.48%) |
Mar 29, 2016 | 68.15 | 69.72 | 67.76 | 69.30 | 1,261,047 | +0.90(+1.32%) |
Mar 28, 2016 | 68.55 | 69.30 | 67.53 | 68.40 | 1,335,381 | -0.06(-0.09%) |
Mar 24, 2016 | 67.98 | 68.46 | 68.46 | 68.46 | 1,512,000 | +0.23(+0.34%) |
Mar 23, 2016 | 71.25 | 71.30 | 68.14 | 68.23 | 1,924,953 | -3.06(-4.29%) |
Mar 22, 2016 | 70.62 | 71.57 | 70.23 | 71.29 | 1,368,996 | +0.05(+0.07%) |
Mar 21, 2016 | 72.21 | 72.62 | 71.04 | 71.24 | 1,599,064 | -1.20(-1.66%) |
Mar 18, 2016 | 73.43 | 74.29 | 72.30 | 72.44 | 2,284,795 | -0.77(-1.05%) |
Mar 17, 2016 | 72.39 | 73.53 | 71.70 | 73.21 | 1,635,269 | +1.15(+1.60%) |
Mar 16, 2016 | 70.15 | 73.19 | 70.03 | 72.06 | 2,329,894 | +1.28(+1.81%) |
Mar 15, 2016 | 70.25 | 70.99 | 69.86 | 70.78 | 1,283,213 | -0.11(-0.16%) |
Mar 14, 2016 | 70.35 | 71.18 | 69.60 | 70.89 | 1,303,822 | +0.57(+0.81%) |
Mar 11, 2016 | 70.00 | 70.56 | 68.51 | 70.32 | 1,861,705 | +1.07(+1.55%) |
Mar 10, 2016 | 68.32 | 69.53 | 67.81 | 69.25 | 1,666,087 | +0.76(+1.11%) |
Mar 09, 2016 | 67.29 | 68.75 | 66.71 | 68.49 | 1,565,406 | +1.62(+2.42%) |
Mar 08, 2016 | 68.45 | 69.17 | 66.58 | 66.87 | 1,725,180 | -2.31(-3.34%) |
Mar 07, 2016 | 69.17 | 70.49 | 68.35 | 69.18 | 1,358,070 | -0.34(-0.49%) |
Mar 04, 2016 | 70.16 | 70.50 | 68.71 | 69.52 | 1,926,540 | -0.19(-0.27%) |
Mar 03, 2016 | 69.58 | 70.50 | 68.66 | 69.71 | 1,706,355 | +0.57(+0.82%) |
Mar 02, 2016 | 68.95 | 70.60 | 68.53 | 69.14 | 2,036,594 | +0.12(+0.17%) |