Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 51.55 | 51.55 | 51.55 | 0 | +0.69(+1.36%) | |
May 26, 2016 | 51.33 | 51.40 | 50.55 | 50.86 | 11,770,423 | -0.43(-0.84%) |
May 25, 2016 | 50.80 | 51.74 | 50.66 | 51.29 | 11,915,242 | +0.30(+0.59%) |
May 24, 2016 | 50.20 | 51.20 | 50.16 | 50.99 | 8,751,557 | +0.89(+1.78%) |
May 23, 2016 | 50.58 | 51.11 | 49.76 | 50.10 | 5,293,585 | -0.60(-1.18%) |
May 20, 2016 | 51.13 | 51.19 | 50.45 | 50.70 | 2,263,788 | +0.01(+0.02%) |
May 19, 2016 | 50.77 | 50.85 | 50.08 | 50.69 | 2,750,333 | -0.33(-0.65%) |
May 18, 2016 | 51.71 | 51.75 | 50.71 | 51.02 | 1,968,791 | -0.92(-1.77%) |
May 17, 2016 | 52.79 | 52.98 | 51.84 | 51.94 | 3,195,012 | -0.80(-1.52%) |
May 16, 2016 | 52.54 | 53.10 | 52.54 | 52.74 | 1,551,406 | -0.10(-0.19%) |
May 13, 2016 | 53.65 | 53.70 | 52.82 | 52.84 | 1,768,797 | -0.96(-1.78%) |
May 12, 2016 | 54.20 | 54.20 | 53.54 | 53.80 | 3,767,396 | -0.20(-0.37%) |
May 11, 2016 | 54.20 | 54.37 | 53.98 | 54.00 | 1,548,573 | -0.12(-0.22%) |
May 10, 2016 | 53.80 | 54.17 | 53.53 | 54.12 | 2,241,192 | +0.52(+0.97%) |
May 09, 2016 | 53.75 | 53.98 | 53.29 | 53.60 | 2,343,809 | -0.45(-0.83%) |
May 06, 2016 | 53.33 | 54.06 | 53.09 | 54.05 | 2,035,199 | +0.67(+1.26%) |
May 05, 2016 | 52.61 | 53.55 | 52.52 | 53.38 | 3,428,378 | +0.56(+1.06%) |
May 04, 2016 | 52.00 | 52.93 | 51.80 | 52.82 | 2,757,958 | +0.65(+1.25%) |
May 03, 2016 | 52.10 | 52.32 | 51.77 | 52.17 | 1,657,959 | -0.14(-0.27%) |
May 02, 2016 | 52.47 | 52.81 | 52.00 | 52.31 | 2,629,311 | -0.17(-0.32%) |
Apr 29, 2016 | 53.65 | 53.93 | 52.37 | 52.48 | 3,311,137 | -1.42(-2.63%) |
Apr 28, 2016 | 53.34 | 54.22 | 53.12 | 53.90 | 3,116,766 | +1.94(+3.73%) |
Apr 27, 2016 | 51.87 | 52.28 | 51.67 | 51.96 | 2,620,450 | +0.30(+0.58%) |
Apr 26, 2016 | 51.94 | 52.30 | 51.58 | 51.66 | 2,601,422 | -0.28(-0.54%) |
Apr 25, 2016 | 51.72 | 52.31 | 51.70 | 51.94 | 1,910,488 | +0.11(+0.21%) |
Apr 22, 2016 | 51.77 | 52.03 | 51.54 | 51.83 | 1,889,045 | +0.09(+0.17%) |
Apr 21, 2016 | 53.00 | 53.00 | 51.68 | 51.74 | 3,051,908 | -1.09(-2.06%) |
Apr 20, 2016 | 53.29 | 53.29 | 52.36 | 52.83 | 3,087,448 | -0.95(-1.77%) |
Apr 19, 2016 | 53.82 | 53.85 | 53.56 | 53.78 | 1,267,798 | +0.19(+0.35%) |
Apr 18, 2016 | 53.58 | 53.80 | 53.35 | 53.59 | 1,143,179 | -0.08(-0.15%) |
Apr 15, 2016 | 53.53 | 53.78 | 53.31 | 53.67 | 1,519,930 | +0.20(+0.37%) |
Apr 14, 2016 | 53.94 | 54.54 | 53.36 | 53.47 | 4,124,563 | +0.50(+0.94%) |
Apr 13, 2016 | 53.09 | 53.09 | 52.64 | 52.97 | 2,267,936 | +0.15(+0.28%) |
Apr 12, 2016 | 52.80 | 53.05 | 52.58 | 52.82 | 2,817,385 | +0.19(+0.36%) |
Apr 11, 2016 | 52.79 | 53.20 | 52.55 | 52.63 | 2,298,558 | +0.09(+0.17%) |
Apr 08, 2016 | 52.63 | 52.86 | 52.41 | 52.54 | 1,392,808 | +0.14(+0.27%) |
Apr 07, 2016 | 52.52 | 52.62 | 52.15 | 52.40 | 2,371,710 | -0.28(-0.53%) |
Apr 06, 2016 | 51.84 | 52.78 | 51.84 | 52.68 | 2,312,557 | +0.66(+1.27%) |
Apr 05, 2016 | 52.02 | 52.48 | 51.91 | 52.02 | 3,508,743 | -0.13(-0.25%) |
Apr 04, 2016 | 51.59 | 52.16 | 51.51 | 52.15 | 3,175,224 | +0.67(+1.30%) |