Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.13 | 51.34 | 50.88 | 51.03 | 7,043,672 | -0.31(-0.61%) |
May 27, 2016 | 51.30 | 51.34 | 51.34 | 51.34 | 2,951,691 | +0.09(+0.17%) |
May 26, 2016 | 51.51 | 51.85 | 51.14 | 51.25 | 4,143,570 | -0.09(-0.18%) |
May 25, 2016 | 51.08 | 51.57 | 50.79 | 51.34 | 7,520,722 | +0.29(+0.57%) |
May 24, 2016 | 50.03 | 51.25 | 50.03 | 51.05 | 5,822,627 | +1.34(+2.69%) |
May 23, 2016 | 49.57 | 49.84 | 48.69 | 49.72 | 5,626,529 | +0.24(+0.48%) |
May 20, 2016 | 49.78 | 50.34 | 49.13 | 49.48 | 8,703,103 | -0.29(-0.59%) |
May 19, 2016 | 49.72 | 49.87 | 49.24 | 49.77 | 3,209,038 | -0.06(-0.12%) |
May 18, 2016 | 50.23 | 50.23 | 49.54 | 49.83 | 3,069,711 | -0.50(-1.00%) |
May 17, 2016 | 50.51 | 50.92 | 50.13 | 50.34 | 3,391,642 | -0.17(-0.33%) |
May 16, 2016 | 49.86 | 50.69 | 49.78 | 50.51 | 2,745,178 | +0.59(+1.18%) |
May 13, 2016 | 50.52 | 50.52 | 49.87 | 49.92 | 3,161,747 | -0.79(-1.56%) |
May 12, 2016 | 50.47 | 50.97 | 50.38 | 50.70 | 2,770,997 | +0.55(+1.09%) |
May 11, 2016 | 51.23 | 51.24 | 50.10 | 50.16 | 3,257,432 | -1.37(-2.67%) |
May 10, 2016 | 51.05 | 51.62 | 50.73 | 51.53 | 2,904,803 | +0.63(+1.25%) |
May 09, 2016 | 50.37 | 51.13 | 50.23 | 50.90 | 2,506,244 | +0.57(+1.14%) |
May 06, 2016 | 50.08 | 50.39 | 49.49 | 50.33 | 5,093,666 | +0.07(+0.15%) |
May 05, 2016 | 50.10 | 50.44 | 49.73 | 50.25 | 4,305,900 | +0.12(+0.24%) |
May 04, 2016 | 49.26 | 50.23 | 49.23 | 50.13 | 4,168,193 | +0.58(+1.17%) |
May 03, 2016 | 50.11 | 50.24 | 49.46 | 49.55 | 2,416,654 | -0.78(-1.54%) |
May 02, 2016 | 49.84 | 50.42 | 49.75 | 50.33 | 2,919,180 | +0.88(+1.77%) |
Apr 29, 2016 | 49.97 | 49.97 | 49.14 | 49.46 | 3,632,405 | -0.55(-1.09%) |
Apr 28, 2016 | 50.34 | 50.59 | 49.90 | 50.00 | 2,273,127 | -0.65(-1.29%) |
Apr 27, 2016 | 50.82 | 50.94 | 50.15 | 50.66 | 3,728,292 | -0.34(-0.67%) |
Apr 26, 2016 | 50.66 | 51.02 | 50.57 | 51.00 | 4,966,422 | +0.42(+0.84%) |
Apr 25, 2016 | 50.46 | 50.58 | 50.13 | 50.57 | 4,785,835 | +0.11(+0.21%) |
Apr 22, 2016 | 50.79 | 51.07 | 50.09 | 50.47 | 5,084,118 | -0.32(-0.62%) |
Apr 21, 2016 | 51.30 | 53.33 | 50.20 | 50.79 | 21,424,690 | -0.52(-1.01%) |
Apr 20, 2016 | 51.28 | 51.85 | 50.76 | 51.30 | 7,575,849 | +0.25(+0.49%) |
Apr 19, 2016 | 50.65 | 51.45 | 49.92 | 51.05 | 7,368,331 | -0.30(-0.58%) |
Apr 18, 2016 | 50.95 | 51.38 | 50.67 | 51.35 | 4,015,268 | +0.48(+0.94%) |
Apr 15, 2016 | 51.13 | 51.20 | 50.62 | 50.87 | 3,881,618 | -0.35(-0.68%) |
Apr 14, 2016 | 50.92 | 51.24 | 50.70 | 51.22 | 3,879,078 | +0.16(+0.30%) |
Apr 13, 2016 | 50.22 | 51.07 | 50.19 | 51.07 | 4,784,627 | +0.35(+0.69%) |
Apr 12, 2016 | 50.46 | 50.89 | 49.90 | 50.72 | 6,155,650 | +0.15(+0.31%) |
Apr 11, 2016 | 50.98 | 51.12 | 50.47 | 50.56 | 3,265,429 | -0.33(-0.66%) |
Apr 08, 2016 | 50.49 | 51.01 | 50.36 | 50.90 | 4,848,005 | +0.66(+1.32%) |
Apr 07, 2016 | 50.46 | 50.85 | 49.93 | 50.23 | 3,353,884 | -0.38(-0.76%) |
Apr 06, 2016 | 50.36 | 50.63 | 50.07 | 50.62 | 2,573,210 | +0.20(+0.39%) |
Apr 05, 2016 | 50.62 | 50.94 | 50.08 | 50.42 | 2,929,822 | -0.20(-0.40%) |
Apr 04, 2016 | 50.97 | 51.00 | 50.26 | 50.62 | 3,316,854 | -0.23(-0.45%) |
Apr 01, 2016 | 49.99 | 51.18 | 49.90 | 50.85 | 3,661,670 | +0.26(+0.51%) |
Mar 31, 2016 | 50.87 | 51.07 | 50.32 | 50.59 | 4,523,598 | -0.25(-0.49%) |
Mar 30, 2016 | 50.18 | 50.88 | 49.93 | 50.84 | 5,854,517 | +1.04(+2.09%) |
Mar 29, 2016 | 49.28 | 49.83 | 49.18 | 49.80 | 3,399,215 | +0.48(+0.96%) |
Mar 28, 2016 | 49.37 | 49.49 | 49.07 | 49.33 | 2,492,152 | +0.28(+0.57%) |
Mar 24, 2016 | 49.52 | 49.05 | 49.05 | 49.05 | 4,846,756 | -0.74(-1.49%) |
Mar 23, 2016 | 48.89 | 50.38 | 48.29 | 49.79 | 10,534,399 | +0.97(+1.99%) |
Mar 22, 2016 | 48.68 | 49.13 | 48.62 | 48.82 | 3,235,081 | -0.28(-0.57%) |
Mar 21, 2016 | 48.49 | 49.22 | 48.44 | 49.10 | 6,114,550 | +0.69(+1.43%) |
Mar 18, 2016 | 48.83 | 48.86 | 48.34 | 48.41 | 8,057,743 | -0.30(-0.61%) |
Mar 17, 2016 | 48.70 | 49.12 | 48.29 | 48.70 | 3,592,868 | +0.09(+0.18%) |
Mar 16, 2016 | 48.12 | 48.83 | 48.12 | 48.62 | 3,864,043 | +0.26(+0.54%) |
Mar 15, 2016 | 47.87 | 48.94 | 47.76 | 48.36 | 4,732,947 | +0.42(+0.88%) |
Mar 14, 2016 | 48.02 | 48.06 | 47.55 | 47.94 | 4,242,261 | -0.14(-0.28%) |
Mar 11, 2016 | 47.69 | 48.08 | 47.45 | 48.07 | 2,922,143 | +0.62(+1.32%) |
Mar 10, 2016 | 47.47 | 47.89 | 46.66 | 47.45 | 3,982,728 | +0.28(+0.60%) |
Mar 09, 2016 | 47.66 | 47.99 | 46.99 | 47.16 | 4,178,158 | -0.23(-0.50%) |
Mar 08, 2016 | 47.84 | 48.07 | 47.37 | 47.40 | 5,809,535 | -0.85(-1.76%) |
Mar 07, 2016 | 47.90 | 48.47 | 47.50 | 48.24 | 5,480,828 | +0.00(+0.00%) |
Mar 04, 2016 | 47.22 | 47.88 | 46.92 | 48.24 | 7,734,511 | +1.03(+2.17%) |
Mar 03, 2016 | 46.69 | 47.24 | 46.30 | 47.22 | 3,426,976 | +0.61(+1.30%) |
Mar 02, 2016 | 46.87 | 47.06 | 46.27 | 46.61 | 4,326,015 | -0.48(-1.02%) |