Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.04 | 51.26 | 50.80 | 50.94 | 7,055,241 | -0.31(-0.61%) |
May 27, 2016 | 51.22 | 51.25 | 51.25 | 51.25 | 2,956,539 | +0.09(+0.17%) |
May 26, 2016 | 51.42 | 51.77 | 51.05 | 51.17 | 4,150,376 | -0.09(-0.18%) |
May 25, 2016 | 51.00 | 51.48 | 50.70 | 51.26 | 7,533,075 | +0.29(+0.57%) |
May 24, 2016 | 49.95 | 51.17 | 49.95 | 50.97 | 5,832,190 | +1.33(+2.69%) |
May 23, 2016 | 49.49 | 49.76 | 48.61 | 49.63 | 5,635,771 | +0.24(+0.48%) |
May 20, 2016 | 49.70 | 50.26 | 49.05 | 49.40 | 8,717,397 | -0.29(-0.59%) |
May 19, 2016 | 49.64 | 49.79 | 49.16 | 49.69 | 3,214,309 | -0.06(-0.12%) |
May 18, 2016 | 50.15 | 50.15 | 49.45 | 49.75 | 3,074,753 | -0.50(-1.00%) |
May 17, 2016 | 50.43 | 50.84 | 50.04 | 50.26 | 3,397,212 | -0.17(-0.33%) |
May 16, 2016 | 49.78 | 50.60 | 49.70 | 50.42 | 2,749,687 | +0.59(+1.18%) |
May 13, 2016 | 50.44 | 50.44 | 49.79 | 49.83 | 3,166,940 | -0.79(-1.56%) |
May 12, 2016 | 50.39 | 50.89 | 50.30 | 50.62 | 2,775,548 | +0.55(+1.09%) |
May 11, 2016 | 51.15 | 51.16 | 50.02 | 50.08 | 3,262,782 | -1.37(-2.67%) |
May 10, 2016 | 50.97 | 51.54 | 50.65 | 51.45 | 2,909,574 | +0.63(+1.25%) |
May 09, 2016 | 50.29 | 51.04 | 50.15 | 50.81 | 2,510,360 | +0.57(+1.14%) |
May 06, 2016 | 49.99 | 50.31 | 49.41 | 50.24 | 5,102,032 | +0.07(+0.15%) |
May 05, 2016 | 50.01 | 50.35 | 49.65 | 50.17 | 4,312,973 | +0.12(+0.24%) |
May 04, 2016 | 49.18 | 50.15 | 49.15 | 50.05 | 4,175,039 | +0.58(+1.17%) |
May 03, 2016 | 50.03 | 50.16 | 49.38 | 49.47 | 2,420,623 | -0.78(-1.54%) |
May 02, 2016 | 49.76 | 50.34 | 49.67 | 50.25 | 2,923,974 | +0.88(+1.77%) |
Apr 29, 2016 | 49.89 | 49.89 | 49.06 | 49.37 | 3,638,371 | -0.55(-1.09%) |
Apr 28, 2016 | 50.26 | 50.50 | 49.81 | 49.92 | 2,276,860 | -0.65(-1.29%) |
Apr 27, 2016 | 50.73 | 50.85 | 50.06 | 50.57 | 3,734,415 | -0.34(-0.67%) |
Apr 26, 2016 | 50.58 | 50.93 | 50.48 | 50.91 | 4,974,580 | +0.42(+0.84%) |
Apr 25, 2016 | 50.38 | 50.50 | 50.05 | 50.49 | 4,793,695 | +0.11(+0.21%) |
Apr 22, 2016 | 50.71 | 50.98 | 50.01 | 50.39 | 5,092,469 | -0.32(-0.62%) |
Apr 21, 2016 | 51.22 | 53.24 | 50.12 | 50.70 | 21,459,878 | -0.52(-1.01%) |
Apr 20, 2016 | 51.20 | 51.77 | 50.68 | 51.22 | 7,588,292 | +0.25(+0.49%) |
Apr 19, 2016 | 50.57 | 51.37 | 49.83 | 50.97 | 7,380,433 | -0.30(-0.58%) |
Apr 18, 2016 | 50.86 | 51.29 | 50.59 | 51.27 | 4,021,863 | +0.48(+0.94%) |
Apr 15, 2016 | 51.05 | 51.12 | 50.54 | 50.79 | 3,887,993 | -0.35(-0.68%) |
Apr 14, 2016 | 50.84 | 51.16 | 50.62 | 51.14 | 3,885,449 | +0.16(+0.30%) |
Apr 13, 2016 | 50.14 | 50.98 | 50.11 | 50.98 | 4,792,485 | +0.27(+0.53%) |
Apr 12, 2016 | 50.46 | 50.89 | 49.89 | 50.71 | 6,156,005 | +0.15(+0.31%) |
Apr 11, 2016 | 50.97 | 51.12 | 50.47 | 50.56 | 3,265,618 | -0.33(-0.66%) |
Apr 08, 2016 | 50.49 | 51.01 | 50.36 | 50.89 | 4,848,284 | +0.66(+1.32%) |
Apr 07, 2016 | 50.46 | 50.84 | 49.93 | 50.23 | 3,354,077 | -0.38(-0.76%) |
Apr 06, 2016 | 50.36 | 50.63 | 50.07 | 50.62 | 2,573,358 | +0.20(+0.39%) |
Apr 05, 2016 | 50.62 | 50.94 | 50.08 | 50.42 | 2,929,991 | -0.20(-0.40%) |
Apr 04, 2016 | 50.97 | 50.99 | 50.26 | 50.62 | 3,317,045 | -0.23(-0.45%) |
Apr 01, 2016 | 49.99 | 51.18 | 49.89 | 50.85 | 3,661,881 | +0.26(+0.51%) |
Mar 31, 2016 | 50.87 | 51.07 | 50.32 | 50.59 | 4,523,859 | -0.25(-0.49%) |
Mar 30, 2016 | 50.18 | 50.88 | 49.93 | 50.84 | 5,854,854 | +1.04(+2.09%) |
Mar 29, 2016 | 49.28 | 49.82 | 49.18 | 49.80 | 3,399,411 | +0.48(+0.96%) |
Mar 28, 2016 | 49.37 | 49.49 | 49.06 | 49.32 | 2,492,295 | +0.28(+0.57%) |
Mar 24, 2016 | 49.52 | 49.05 | 49.05 | 49.05 | 4,847,035 | -0.74(-1.49%) |
Mar 23, 2016 | 48.89 | 50.37 | 48.29 | 49.79 | 10,535,006 | +0.97(+1.99%) |
Mar 22, 2016 | 48.68 | 49.13 | 48.62 | 48.82 | 3,235,268 | -0.28(-0.57%) |
Mar 21, 2016 | 48.49 | 49.21 | 48.43 | 49.09 | 6,114,903 | +0.69(+1.43%) |
Mar 18, 2016 | 48.83 | 48.86 | 48.33 | 48.40 | 8,058,208 | -0.30(-0.61%) |
Mar 17, 2016 | 48.70 | 49.11 | 48.29 | 48.70 | 3,593,075 | +0.09(+0.18%) |
Mar 16, 2016 | 48.12 | 48.83 | 48.12 | 48.61 | 3,864,266 | +0.26(+0.54%) |
Mar 15, 2016 | 47.87 | 48.94 | 47.75 | 48.35 | 4,733,220 | +0.42(+0.88%) |
Mar 14, 2016 | 48.01 | 48.06 | 47.54 | 47.93 | 4,242,506 | -0.14(-0.28%) |
Mar 11, 2016 | 47.69 | 48.08 | 47.45 | 48.07 | 2,922,311 | +0.62(+1.32%) |
Mar 10, 2016 | 47.46 | 47.88 | 46.66 | 47.44 | 3,982,957 | +0.28(+0.60%) |
Mar 09, 2016 | 47.65 | 47.99 | 46.98 | 47.16 | 4,178,399 | -0.23(-0.50%) |
Mar 08, 2016 | 47.84 | 48.07 | 47.36 | 47.40 | 5,809,870 | -0.85(-1.76%) |
Mar 07, 2016 | 47.90 | 48.47 | 47.50 | 48.24 | 5,481,144 | +0.00(+0.00%) |
Mar 04, 2016 | 47.22 | 47.88 | 46.92 | 48.24 | 7,734,957 | +1.03(+2.17%) |
Mar 03, 2016 | 46.68 | 47.24 | 46.30 | 47.22 | 3,427,174 | +0.61(+1.30%) |
Mar 02, 2016 | 46.86 | 47.06 | 46.27 | 46.61 | 4,326,264 | -0.48(-1.02%) |