Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.29 | 48.41 | 47.45 | 47.72 | 5,267,506 | -0.49(-1.01%) |
May 27, 2016 | 48.32 | 48.21 | 48.21 | 48.21 | 1,875,469 | -0.06(-0.11%) |
May 26, 2016 | 47.91 | 48.52 | 47.79 | 48.27 | 2,148,845 | +0.48(+1.01%) |
May 25, 2016 | 47.98 | 48.06 | 47.52 | 47.79 | 3,022,379 | -0.20(-0.43%) |
May 24, 2016 | 47.40 | 48.03 | 47.26 | 47.99 | 4,602,631 | +0.80(+1.69%) |
May 23, 2016 | 47.27 | 47.85 | 47.09 | 47.20 | 4,947,655 | +0.00(+0.00%) |
May 20, 2016 | 48.18 | 49.01 | 46.89 | 47.20 | 10,883,116 | -3.21(-6.38%) |
May 19, 2016 | 49.87 | 50.53 | 49.58 | 50.41 | 3,766,820 | +0.40(+0.80%) |
May 18, 2016 | 50.01 | 50.40 | 49.07 | 50.01 | 3,384,301 | -0.27(-0.53%) |
May 17, 2016 | 51.66 | 51.99 | 50.21 | 50.28 | 3,256,173 | -1.63(-3.14%) |
May 16, 2016 | 52.00 | 52.10 | 51.73 | 51.91 | 2,578,807 | -0.17(-0.33%) |
May 13, 2016 | 52.32 | 52.44 | 51.77 | 52.08 | 1,801,131 | -0.32(-0.60%) |
May 12, 2016 | 51.74 | 52.59 | 51.58 | 52.40 | 1,829,983 | +0.82(+1.59%) |
May 11, 2016 | 51.36 | 51.77 | 51.29 | 51.58 | 2,109,953 | +0.02(+0.05%) |
May 10, 2016 | 51.45 | 51.66 | 51.17 | 51.55 | 2,178,852 | +0.39(+0.75%) |
May 09, 2016 | 50.44 | 51.28 | 50.36 | 51.17 | 2,525,180 | +0.80(+1.60%) |
May 06, 2016 | 49.69 | 50.36 | 49.49 | 50.36 | 1,873,459 | +0.68(+1.36%) |
May 05, 2016 | 49.17 | 49.86 | 49.13 | 49.69 | 1,565,550 | +0.54(+1.11%) |
May 04, 2016 | 48.70 | 49.39 | 48.54 | 49.14 | 2,177,286 | +0.20(+0.40%) |
May 03, 2016 | 49.05 | 49.39 | 48.73 | 48.94 | 1,876,034 | -0.42(-0.85%) |
May 02, 2016 | 48.61 | 49.50 | 48.57 | 49.36 | 1,718,285 | +0.74(+1.52%) |
Apr 29, 2016 | 48.20 | 48.73 | 48.11 | 48.62 | 1,530,582 | +0.17(+0.36%) |
Apr 28, 2016 | 48.22 | 48.79 | 48.17 | 48.45 | 1,123,458 | -0.12(-0.24%) |
Apr 27, 2016 | 48.17 | 48.74 | 48.07 | 48.57 | 1,561,890 | +0.51(+1.07%) |
Apr 26, 2016 | 48.06 | 48.33 | 47.84 | 48.05 | 1,430,063 | -0.04(-0.08%) |
Apr 25, 2016 | 47.58 | 48.33 | 47.36 | 48.09 | 1,546,831 | +0.32(+0.66%) |
Apr 22, 2016 | 47.12 | 47.83 | 47.07 | 47.78 | 2,006,663 | +0.64(+1.35%) |
Apr 21, 2016 | 48.27 | 48.28 | 47.08 | 47.14 | 3,028,494 | -1.24(-2.56%) |
Apr 20, 2016 | 48.78 | 48.85 | 48.30 | 48.38 | 2,046,899 | -0.33(-0.68%) |
Apr 19, 2016 | 49.23 | 49.28 | 48.61 | 48.71 | 2,034,919 | -0.41(-0.83%) |
Apr 18, 2016 | 48.86 | 49.29 | 48.54 | 49.12 | 2,016,796 | +0.25(+0.52%) |
Apr 15, 2016 | 48.73 | 49.09 | 48.56 | 48.87 | 3,023,459 | +0.20(+0.42%) |
Apr 14, 2016 | 49.28 | 49.54 | 48.60 | 48.66 | 3,041,251 | -0.83(-1.67%) |
Apr 13, 2016 | 50.43 | 50.47 | 49.23 | 49.49 | 2,705,982 | -0.92(-1.83%) |
Apr 12, 2016 | 50.42 | 50.61 | 50.10 | 50.41 | 1,358,299 | +0.07(+0.14%) |
Apr 11, 2016 | 50.79 | 50.95 | 50.23 | 50.34 | 1,311,192 | -0.25(-0.50%) |
Apr 08, 2016 | 50.36 | 50.59 | 50.07 | 50.59 | 2,162,175 | +0.28(+0.55%) |
Apr 07, 2016 | 50.43 | 50.66 | 49.96 | 50.32 | 2,700,079 | -0.34(-0.67%) |
Apr 06, 2016 | 50.54 | 50.66 | 50.28 | 50.65 | 2,475,229 | +0.16(+0.31%) |
Apr 05, 2016 | 51.29 | 51.34 | 50.33 | 50.50 | 3,552,036 | -0.84(-1.63%) |
Apr 04, 2016 | 51.08 | 51.34 | 50.25 | 51.34 | 2,576,761 | +0.24(+0.48%) |
Apr 01, 2016 | 49.71 | 51.14 | 49.71 | 51.09 | 2,513,771 | +1.07(+2.15%) |
Mar 31, 2016 | 50.22 | 50.47 | 49.89 | 50.02 | 1,533,278 | -0.29(-0.58%) |
Mar 30, 2016 | 50.43 | 50.60 | 49.73 | 50.31 | 1,688,500 | -0.01(-0.02%) |
Mar 29, 2016 | 49.74 | 50.54 | 49.70 | 50.32 | 2,068,192 | +0.62(+1.25%) |
Mar 28, 2016 | 49.53 | 50.09 | 49.53 | 49.70 | 1,523,762 | +0.16(+0.33%) |
Mar 24, 2016 | 49.52 | 49.53 | 49.53 | 49.53 | 2,226,107 | -0.20(-0.41%) |
Mar 23, 2016 | 49.70 | 50.04 | 49.37 | 49.74 | 3,442,368 | +0.10(+0.21%) |
Mar 22, 2016 | 50.39 | 50.57 | 49.56 | 49.63 | 2,833,348 | -0.79(-1.57%) |
Mar 21, 2016 | 50.42 | 50.69 | 50.02 | 50.43 | 1,907,245 | -0.02(-0.05%) |
Mar 18, 2016 | 50.47 | 50.82 | 50.21 | 50.45 | 6,615,143 | -0.02(-0.05%) |
Mar 17, 2016 | 50.30 | 50.68 | 50.24 | 50.47 | 2,088,196 | +0.09(+0.19%) |
Mar 16, 2016 | 49.92 | 50.58 | 49.33 | 50.38 | 2,030,011 | +0.46(+0.93%) |
Mar 15, 2016 | 49.50 | 50.20 | 49.20 | 49.92 | 2,270,821 | +0.12(+0.24%) |
Mar 14, 2016 | 49.92 | 50.10 | 49.52 | 49.80 | 2,441,737 | -0.38(-0.75%) |
Mar 11, 2016 | 49.77 | 50.36 | 49.36 | 50.17 | 2,761,744 | +0.71(+1.43%) |
Mar 10, 2016 | 49.62 | 49.70 | 48.92 | 49.47 | 2,336,555 | -0.13(-0.25%) |
Mar 09, 2016 | 49.05 | 49.59 | 48.94 | 49.59 | 2,794,434 | +0.58(+1.18%) |
Mar 08, 2016 | 48.52 | 49.33 | 48.30 | 49.01 | 1,914,652 | +0.36(+0.74%) |
Mar 07, 2016 | 48.33 | 48.96 | 48.09 | 48.65 | 1,966,443 | +0.08(+0.16%) |
Mar 04, 2016 | 48.53 | 48.86 | 48.21 | 48.58 | 1,953,786 | +0.06(+0.13%) |
Mar 03, 2016 | 48.07 | 48.54 | 47.81 | 48.51 | 2,434,719 | +0.32(+0.67%) |
Mar 02, 2016 | 47.92 | 48.20 | 47.08 | 48.19 | 3,147,799 | +0.27(+0.57%) |