Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.26 | 52.33 | 51.65 | 51.89 | 19,042,246 | -0.13(-0.24%) |
May 27, 2016 | 51.84 | 52.02 | 52.02 | 52.02 | 12,723,922 | +0.32(+0.62%) |
May 26, 2016 | 52.13 | 52.14 | 51.61 | 51.70 | 11,856,059 | -0.39(-0.75%) |
May 25, 2016 | 51.63 | 52.63 | 51.61 | 52.09 | 23,817,854 | +0.78(+1.52%) |
May 24, 2016 | 50.83 | 51.49 | 50.73 | 51.31 | 17,406,932 | +0.86(+1.70%) |
May 23, 2016 | 50.45 | 50.78 | 50.21 | 50.45 | 11,757,226 | -0.04(-0.08%) |
May 20, 2016 | 50.77 | 51.03 | 50.38 | 50.49 | 14,920,082 | +0.10(+0.19%) |
May 19, 2016 | 50.51 | 51.06 | 50.01 | 50.40 | 20,219,740 | -0.52(-1.02%) |
May 18, 2016 | 49.05 | 51.02 | 49.05 | 50.91 | 30,253,042 | +1.89(+3.86%) |
May 17, 2016 | 48.84 | 49.42 | 48.62 | 49.02 | 15,321,195 | +0.00(+0.00%) |
May 16, 2016 | 48.66 | 49.28 | 48.50 | 49.02 | 13,774,619 | +0.37(+0.75%) |
May 13, 2016 | 49.05 | 49.61 | 48.51 | 48.66 | 19,020,886 | -0.45(-0.92%) |
May 12, 2016 | 49.51 | 49.74 | 48.79 | 49.11 | 13,925,977 | -0.03(-0.06%) |
May 11, 2016 | 49.27 | 49.77 | 49.14 | 49.14 | 14,155,360 | -0.18(-0.37%) |
May 10, 2016 | 48.93 | 49.50 | 48.86 | 49.32 | 14,962,622 | +0.66(+1.36%) |
May 09, 2016 | 48.79 | 49.20 | 48.54 | 48.66 | 14,083,752 | -0.31(-0.63%) |
May 06, 2016 | 48.26 | 49.04 | 48.17 | 48.97 | 13,908,617 | +0.29(+0.59%) |
May 05, 2016 | 48.97 | 49.29 | 48.55 | 48.69 | 17,651,816 | -0.26(-0.54%) |
May 04, 2016 | 49.09 | 49.50 | 48.71 | 48.95 | 21,418,850 | -0.79(-1.58%) |
May 03, 2016 | 50.01 | 50.02 | 49.13 | 49.74 | 24,047,708 | -0.98(-1.93%) |
May 02, 2016 | 50.64 | 50.88 | 50.20 | 50.72 | 12,887,005 | +0.47(+0.93%) |
Apr 29, 2016 | 50.16 | 50.57 | 49.85 | 50.25 | 20,598,206 | -0.32(-0.63%) |
Apr 28, 2016 | 50.60 | 51.21 | 50.37 | 50.56 | 16,165,783 | -0.41(-0.80%) |
Apr 27, 2016 | 50.77 | 51.39 | 50.56 | 50.97 | 19,223,708 | +0.14(+0.28%) |
Apr 26, 2016 | 50.73 | 50.94 | 50.35 | 50.83 | 15,153,692 | +0.26(+0.52%) |
Apr 25, 2016 | 50.56 | 50.84 | 50.20 | 50.56 | 13,442,240 | -0.29(-0.58%) |
Apr 22, 2016 | 50.60 | 51.18 | 50.60 | 50.86 | 15,652,921 | +0.29(+0.58%) |
Apr 21, 2016 | 51.09 | 51.41 | 50.36 | 50.56 | 19,364,834 | -0.51(-1.00%) |
Apr 20, 2016 | 50.47 | 51.13 | 50.20 | 51.07 | 18,355,024 | +0.73(+1.45%) |
Apr 19, 2016 | 49.73 | 50.47 | 49.73 | 50.34 | 24,219,188 | +0.83(+1.69%) |
Apr 18, 2016 | 49.01 | 49.75 | 48.92 | 49.51 | 17,374,106 | +0.32(+0.65%) |
Apr 15, 2016 | 49.99 | 50.01 | 48.86 | 49.19 | 24,263,886 | -0.57(-1.15%) |
Apr 14, 2016 | 49.05 | 50.01 | 48.98 | 49.76 | 30,500,228 | +0.64(+1.29%) |
Apr 13, 2016 | 48.08 | 49.42 | 48.00 | 49.13 | 47,186,352 | +2.00(+4.23%) |
Apr 12, 2016 | 46.38 | 47.20 | 46.27 | 47.13 | 22,353,084 | +0.86(+1.86%) |
Apr 11, 2016 | 46.04 | 46.81 | 46.04 | 46.27 | 22,172,020 | +0.37(+0.80%) |
Apr 08, 2016 | 45.88 | 46.57 | 45.87 | 45.91 | 17,040,278 | +0.33(+0.73%) |
Apr 07, 2016 | 46.32 | 46.45 | 45.37 | 45.57 | 24,182,722 | -1.18(-2.53%) |
Apr 06, 2016 | 46.26 | 46.81 | 46.07 | 46.76 | 15,300,880 | +0.36(+0.77%) |
Apr 05, 2016 | 46.58 | 46.77 | 46.28 | 46.40 | 16,208,228 | -0.67(-1.42%) |
Apr 04, 2016 | 47.26 | 47.36 | 46.88 | 47.07 | 15,477,284 | -0.18(-0.39%) |
Apr 01, 2016 | 46.58 | 47.40 | 46.22 | 47.25 | 19,535,760 | +0.51(+1.10%) |
Mar 31, 2016 | 46.92 | 47.30 | 46.65 | 46.74 | 18,885,558 | -0.39(-0.82%) |
Mar 30, 2016 | 46.93 | 47.53 | 46.86 | 47.12 | 16,861,600 | +0.54(+1.15%) |
Mar 29, 2016 | 46.82 | 46.82 | 46.19 | 46.59 | 20,187,286 | -0.29(-0.62%) |
Mar 28, 2016 | 46.98 | 47.15 | 46.70 | 46.88 | 14,140,251 | -0.06(-0.13%) |
Mar 24, 2016 | 46.80 | 46.94 | 46.94 | 46.94 | 16,372,630 | -0.36(-0.77%) |
Mar 23, 2016 | 47.62 | 47.75 | 47.24 | 47.30 | 14,772,761 | -0.24(-0.50%) |
Mar 22, 2016 | 47.34 | 47.81 | 47.05 | 47.54 | 15,259,045 | -0.17(-0.36%) |
Mar 21, 2016 | 47.53 | 48.00 | 47.32 | 47.71 | 16,072,582 | -0.02(-0.03%) |
Mar 18, 2016 | 47.39 | 48.12 | 47.08 | 47.73 | 37,468,820 | +1.37(+2.94%) |
Mar 17, 2016 | 46.38 | 46.67 | 45.77 | 46.37 | 24,585,474 | -0.13(-0.29%) |
Mar 16, 2016 | 46.55 | 47.15 | 46.14 | 46.50 | 22,078,102 | -0.22(-0.47%) |
Mar 15, 2016 | 46.20 | 46.73 | 46.11 | 46.72 | 13,824,551 | +0.06(+0.14%) |
Mar 14, 2016 | 46.68 | 46.81 | 46.25 | 46.66 | 17,024,864 | -0.17(-0.37%) |
Mar 11, 2016 | 46.87 | 46.97 | 46.29 | 46.83 | 26,679,070 | +0.58(+1.25%) |
Mar 10, 2016 | 47.03 | 47.09 | 45.62 | 46.25 | 26,784,114 | -0.40(-0.86%) |
Mar 09, 2016 | 46.68 | 46.98 | 46.31 | 46.66 | 16,756,117 | +0.27(+0.58%) |
Mar 08, 2016 | 46.73 | 46.96 | 46.31 | 46.39 | 17,907,908 | -0.92(-1.94%) |
Mar 07, 2016 | 46.99 | 47.39 | 46.82 | 47.30 | 16,256,880 | -0.09(-0.18%) |
Mar 04, 2016 | 47.43 | 47.64 | 46.98 | 47.39 | 23,389,670 | +0.07(+0.15%) |
Mar 03, 2016 | 47.02 | 47.32 | 46.64 | 47.32 | 20,004,044 | +0.16(+0.33%) |
Mar 02, 2016 | 46.72 | 47.27 | 46.53 | 47.16 | 26,537,124 | +0.44(+0.95%) |