Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.35 | 50.38 | 49.10 | 49.41 | 3,246,641 | -0.48(-0.96%) |
May 27, 2016 | 50.03 | 49.90 | 49.90 | 49.90 | 2,436,527 | +0.04(+0.07%) |
May 26, 2016 | 49.70 | 50.38 | 49.54 | 49.86 | 2,775,486 | +0.44(+0.88%) |
May 25, 2016 | 49.31 | 49.86 | 48.88 | 49.42 | 3,134,966 | +0.05(+0.09%) |
May 24, 2016 | 48.71 | 49.55 | 48.60 | 49.38 | 3,250,236 | +0.89(+1.83%) |
May 23, 2016 | 48.61 | 49.09 | 48.28 | 48.49 | 4,690,425 | -0.08(-0.17%) |
May 20, 2016 | 48.17 | 49.92 | 48.12 | 48.57 | 12,530,530 | -2.80(-5.46%) |
May 19, 2016 | 50.55 | 51.69 | 50.54 | 51.38 | 6,009,758 | +1.12(+2.23%) |
May 18, 2016 | 50.08 | 50.62 | 49.36 | 50.26 | 3,475,919 | -0.19(-0.39%) |
May 17, 2016 | 52.46 | 52.94 | 50.10 | 50.45 | 5,332,086 | -1.13(-2.19%) |
May 16, 2016 | 50.13 | 51.76 | 49.97 | 51.58 | 3,439,106 | +1.31(+2.61%) |
May 13, 2016 | 50.98 | 51.49 | 50.23 | 50.27 | 3,658,115 | -0.71(-1.40%) |
May 12, 2016 | 50.47 | 51.22 | 49.85 | 50.98 | 3,929,194 | +0.60(+1.19%) |
May 11, 2016 | 51.27 | 51.67 | 50.37 | 50.38 | 5,964,524 | -2.89(-5.42%) |
May 10, 2016 | 53.89 | 54.13 | 52.96 | 53.26 | 2,586,768 | -0.56(-1.03%) |
May 09, 2016 | 53.51 | 54.00 | 52.67 | 53.82 | 2,491,078 | +1.01(+1.91%) |
May 06, 2016 | 51.37 | 52.83 | 51.37 | 52.81 | 2,242,261 | +0.56(+1.06%) |
May 05, 2016 | 53.22 | 53.58 | 52.23 | 52.26 | 2,050,026 | -1.08(-2.03%) |
May 04, 2016 | 52.70 | 53.49 | 52.46 | 53.34 | 1,794,977 | +0.31(+0.59%) |
May 03, 2016 | 53.01 | 53.38 | 52.43 | 53.02 | 1,620,229 | -0.27(-0.50%) |
May 02, 2016 | 52.81 | 53.47 | 52.45 | 53.29 | 1,370,112 | +0.75(+1.43%) |
Apr 29, 2016 | 52.69 | 52.84 | 51.89 | 52.54 | 3,178,392 | -0.61(-1.15%) |
Apr 28, 2016 | 53.66 | 53.88 | 53.03 | 53.15 | 2,196,404 | -0.71(-1.32%) |
Apr 27, 2016 | 53.29 | 53.95 | 52.87 | 53.87 | 2,073,325 | +0.56(+1.06%) |
Apr 26, 2016 | 52.87 | 53.52 | 52.63 | 53.30 | 1,705,128 | +0.56(+1.05%) |
Apr 25, 2016 | 52.46 | 52.86 | 51.95 | 52.75 | 2,240,801 | +0.31(+0.58%) |
Apr 22, 2016 | 52.90 | 53.11 | 52.28 | 52.44 | 2,470,658 | -0.54(-1.01%) |
Apr 21, 2016 | 53.33 | 53.76 | 52.93 | 52.98 | 2,470,698 | -0.13(-0.24%) |
Apr 20, 2016 | 53.22 | 53.36 | 52.79 | 53.11 | 2,197,293 | -0.13(-0.24%) |
Apr 19, 2016 | 53.63 | 53.71 | 52.94 | 53.24 | 1,628,087 | -0.22(-0.42%) |
Apr 18, 2016 | 52.68 | 53.58 | 52.52 | 53.46 | 2,264,301 | +0.76(+1.44%) |
Apr 15, 2016 | 52.89 | 53.06 | 52.48 | 52.70 | 2,102,525 | -0.03(-0.05%) |
Apr 14, 2016 | 52.25 | 52.81 | 51.84 | 52.73 | 2,897,401 | +0.03(+0.05%) |
Apr 13, 2016 | 52.45 | 52.77 | 51.92 | 52.70 | 1,892,911 | +0.50(+0.96%) |
Apr 12, 2016 | 51.97 | 52.27 | 51.30 | 52.20 | 1,679,383 | +0.33(+0.64%) |
Apr 11, 2016 | 52.31 | 52.67 | 51.83 | 51.87 | 2,124,985 | -0.44(-0.85%) |
Apr 08, 2016 | 52.44 | 52.56 | 51.99 | 52.31 | 2,093,600 | -0.16(-0.30%) |
Apr 07, 2016 | 53.76 | 54.16 | 52.19 | 52.47 | 3,238,395 | -1.66(-3.06%) |
Apr 06, 2016 | 53.73 | 54.40 | 53.40 | 54.13 | 1,942,553 | +0.55(+1.02%) |
Apr 05, 2016 | 53.38 | 54.15 | 53.22 | 53.58 | 2,501,035 | -0.69(-1.28%) |
Apr 04, 2016 | 54.48 | 54.60 | 54.05 | 54.27 | 3,178,251 | +0.01(+0.02%) |
Apr 01, 2016 | 53.57 | 54.40 | 53.32 | 54.26 | 2,493,683 | +0.68(+1.28%) |
Mar 31, 2016 | 53.99 | 54.38 | 53.53 | 53.58 | 2,137,223 | -0.41(-0.75%) |
Mar 30, 2016 | 53.92 | 54.22 | 53.34 | 53.99 | 1,977,644 | +0.23(+0.43%) |
Mar 29, 2016 | 53.39 | 53.80 | 53.21 | 53.76 | 2,249,336 | +0.46(+0.87%) |
Mar 28, 2016 | 53.25 | 53.66 | 53.02 | 53.29 | 2,199,505 | +0.17(+0.31%) |
Mar 24, 2016 | 54.00 | 53.13 | 53.13 | 53.13 | 2,731,219 | -0.71(-1.32%) |
Mar 23, 2016 | 53.71 | 54.05 | 53.32 | 53.84 | 1,384,486 | +0.06(+0.10%) |
Mar 22, 2016 | 54.47 | 54.50 | 53.72 | 53.78 | 2,423,023 | -0.29(-0.53%) |
Mar 21, 2016 | 54.46 | 54.70 | 53.87 | 54.07 | 2,551,459 | -0.81(-1.47%) |
Mar 18, 2016 | 54.41 | 55.23 | 54.13 | 54.87 | 5,043,074 | +0.71(+1.32%) |
Mar 17, 2016 | 53.66 | 54.20 | 53.36 | 54.16 | 2,282,675 | +0.41(+0.76%) |
Mar 16, 2016 | 53.53 | 53.95 | 53.14 | 53.76 | 2,704,058 | -0.04(-0.07%) |
Mar 15, 2016 | 53.53 | 54.13 | 53.53 | 53.79 | 1,928,443 | -0.04(-0.07%) |
Mar 14, 2016 | 53.61 | 53.94 | 53.44 | 53.83 | 1,676,040 | +0.19(+0.36%) |
Mar 11, 2016 | 53.62 | 53.76 | 52.94 | 53.63 | 2,560,790 | +0.69(+1.31%) |
Mar 10, 2016 | 52.08 | 53.26 | 51.98 | 52.94 | 3,259,739 | +0.71(+1.36%) |
Mar 09, 2016 | 52.10 | 53.05 | 51.93 | 52.23 | 3,475,389 | -0.74(-1.39%) |
Mar 08, 2016 | 53.00 | 53.64 | 52.83 | 52.97 | 2,536,879 | -0.14(-0.26%) |
Mar 07, 2016 | 53.19 | 54.37 | 52.85 | 53.11 | 3,389,349 | +0.10(+0.19%) |
Mar 04, 2016 | 53.29 | 53.37 | 52.71 | 53.01 | 3,979,125 | -0.40(-0.74%) |
Mar 03, 2016 | 53.79 | 53.92 | 51.76 | 53.41 | 4,571,468 | +0.10(+0.19%) |
Mar 02, 2016 | 53.41 | 54.39 | 52.39 | 53.30 | 9,740,974 | +1.39(+2.69%) |