Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.38 | 51.60 | 51.13 | 51.28 | 7,009,227 | -0.31(-0.61%) |
May 27, 2016 | 51.55 | 51.59 | 51.59 | 51.59 | 2,937,256 | +0.09(+0.17%) |
May 26, 2016 | 51.76 | 52.11 | 51.39 | 51.50 | 4,123,307 | -0.09(-0.18%) |
May 25, 2016 | 51.33 | 51.82 | 51.04 | 51.60 | 7,483,945 | +0.29(+0.57%) |
May 24, 2016 | 50.27 | 51.50 | 50.27 | 51.30 | 5,794,153 | +1.34(+2.69%) |
May 23, 2016 | 49.81 | 50.09 | 48.93 | 49.96 | 5,599,014 | +0.24(+0.48%) |
May 20, 2016 | 50.02 | 50.59 | 49.37 | 49.72 | 8,660,543 | -0.29(-0.59%) |
May 19, 2016 | 49.97 | 50.12 | 49.49 | 50.02 | 3,193,346 | -0.06(-0.12%) |
May 18, 2016 | 50.48 | 50.48 | 49.78 | 50.08 | 3,054,700 | -0.51(-1.00%) |
May 17, 2016 | 50.76 | 51.17 | 50.37 | 50.59 | 3,375,056 | -0.17(-0.33%) |
May 16, 2016 | 50.10 | 50.94 | 50.02 | 50.75 | 2,731,754 | +0.59(+1.18%) |
May 13, 2016 | 50.77 | 50.77 | 50.12 | 50.16 | 3,146,285 | -0.79(-1.56%) |
May 12, 2016 | 50.72 | 51.22 | 50.63 | 50.95 | 2,757,446 | +0.55(+1.09%) |
May 11, 2016 | 51.48 | 51.49 | 50.35 | 50.40 | 3,241,503 | -1.38(-2.67%) |
May 10, 2016 | 51.30 | 51.88 | 50.98 | 51.78 | 2,890,597 | +0.64(+1.25%) |
May 09, 2016 | 50.62 | 51.38 | 50.48 | 51.15 | 2,493,988 | +0.57(+1.14%) |
May 06, 2016 | 50.32 | 50.64 | 49.74 | 50.57 | 5,068,757 | +0.07(+0.15%) |
May 05, 2016 | 50.34 | 50.69 | 49.98 | 50.50 | 4,284,844 | +0.12(+0.24%) |
May 04, 2016 | 49.50 | 50.48 | 49.47 | 50.38 | 4,147,810 | +0.58(+1.17%) |
May 03, 2016 | 50.35 | 50.49 | 49.70 | 49.80 | 2,404,836 | -0.78(-1.54%) |
May 02, 2016 | 50.09 | 50.67 | 50.00 | 50.58 | 2,904,904 | +0.88(+1.77%) |
Apr 29, 2016 | 50.22 | 50.22 | 49.38 | 49.70 | 3,614,642 | -0.55(-1.09%) |
Apr 28, 2016 | 50.59 | 50.84 | 50.14 | 50.25 | 2,262,011 | -0.66(-1.29%) |
Apr 27, 2016 | 51.07 | 51.19 | 50.39 | 50.90 | 3,710,060 | -0.34(-0.67%) |
Apr 26, 2016 | 50.91 | 51.27 | 50.82 | 51.25 | 4,942,136 | +0.42(+0.84%) |
Apr 25, 2016 | 50.71 | 50.83 | 50.38 | 50.82 | 4,762,431 | +0.11(+0.21%) |
Apr 22, 2016 | 51.04 | 51.32 | 50.34 | 50.72 | 5,059,256 | -0.32(-0.62%) |
Apr 21, 2016 | 51.55 | 53.59 | 50.45 | 51.04 | 21,319,918 | -0.52(-1.01%) |
Apr 20, 2016 | 51.53 | 52.11 | 51.01 | 51.55 | 7,538,801 | +0.25(+0.49%) |
Apr 19, 2016 | 50.90 | 51.70 | 50.16 | 51.30 | 7,332,298 | -0.30(-0.58%) |
Apr 18, 2016 | 51.20 | 51.63 | 50.92 | 51.60 | 3,995,632 | +0.48(+0.94%) |
Apr 15, 2016 | 51.38 | 51.45 | 50.87 | 51.12 | 3,862,636 | -0.35(-0.68%) |
Apr 14, 2016 | 51.17 | 51.49 | 50.95 | 51.47 | 3,860,108 | +0.16(+0.30%) |
Apr 13, 2016 | 50.47 | 51.32 | 50.44 | 51.32 | 4,761,229 | +0.35(+0.69%) |
Apr 12, 2016 | 50.71 | 51.14 | 50.14 | 50.97 | 6,125,548 | +0.16(+0.31%) |
Apr 11, 2016 | 51.23 | 51.37 | 50.72 | 50.81 | 3,249,461 | -0.34(-0.66%) |
Apr 08, 2016 | 50.74 | 51.26 | 50.61 | 51.15 | 4,824,297 | +0.66(+1.32%) |
Apr 07, 2016 | 50.71 | 51.10 | 50.18 | 50.48 | 3,337,483 | -0.39(-0.76%) |
Apr 06, 2016 | 50.61 | 50.88 | 50.31 | 50.87 | 2,560,626 | +0.20(+0.39%) |
Apr 05, 2016 | 50.87 | 51.19 | 50.33 | 50.67 | 2,915,495 | -0.20(-0.40%) |
Apr 04, 2016 | 51.22 | 51.25 | 50.51 | 50.87 | 3,300,634 | -0.23(-0.45%) |
Apr 01, 2016 | 50.24 | 51.43 | 50.14 | 51.10 | 3,643,764 | +0.26(+0.51%) |
Mar 31, 2016 | 51.12 | 51.32 | 50.57 | 50.84 | 4,501,477 | -0.25(-0.49%) |
Mar 30, 2016 | 50.43 | 51.13 | 50.18 | 51.09 | 5,825,887 | +1.04(+2.09%) |
Mar 29, 2016 | 49.53 | 50.07 | 49.43 | 50.05 | 3,382,592 | +0.48(+0.96%) |
Mar 28, 2016 | 49.61 | 49.74 | 49.31 | 49.57 | 2,479,965 | +0.28(+0.57%) |
Mar 24, 2016 | 49.76 | 49.29 | 49.29 | 49.29 | 4,823,054 | -0.75(-1.49%) |
Mar 23, 2016 | 49.13 | 50.62 | 48.53 | 50.03 | 10,482,884 | +0.98(+1.99%) |
Mar 22, 2016 | 48.92 | 49.38 | 48.86 | 49.06 | 3,219,261 | -0.28(-0.57%) |
Mar 21, 2016 | 48.73 | 49.46 | 48.67 | 49.34 | 6,084,649 | +0.70(+1.43%) |
Mar 18, 2016 | 49.07 | 49.10 | 48.57 | 48.64 | 8,018,340 | -0.30(-0.61%) |
Mar 17, 2016 | 48.94 | 49.36 | 48.53 | 48.94 | 3,575,298 | +0.09(+0.18%) |
Mar 16, 2016 | 48.36 | 49.07 | 48.36 | 48.85 | 3,845,147 | +0.26(+0.54%) |
Mar 15, 2016 | 48.11 | 49.18 | 47.99 | 48.59 | 4,709,802 | +0.42(+0.88%) |
Mar 14, 2016 | 48.25 | 48.30 | 47.78 | 48.17 | 4,221,516 | -0.14(-0.28%) |
Mar 11, 2016 | 47.93 | 48.32 | 47.68 | 48.31 | 2,907,853 | +0.63(+1.32%) |
Mar 10, 2016 | 47.70 | 48.12 | 46.89 | 47.68 | 3,963,252 | +0.29(+0.60%) |
Mar 09, 2016 | 47.89 | 48.23 | 47.22 | 47.39 | 4,157,726 | -0.24(-0.50%) |
Mar 08, 2016 | 48.08 | 48.31 | 47.60 | 47.63 | 5,781,126 | -0.85(-1.76%) |
Mar 07, 2016 | 48.14 | 48.71 | 47.74 | 48.48 | 5,454,026 | +0.00(+0.00%) |
Mar 04, 2016 | 47.45 | 48.12 | 47.15 | 48.48 | 7,696,688 | +1.03(+2.17%) |
Mar 03, 2016 | 46.92 | 47.48 | 46.53 | 47.45 | 3,410,218 | +0.61(+1.30%) |
Mar 02, 2016 | 47.10 | 47.29 | 46.50 | 46.84 | 4,304,860 | -0.48(-1.02%) |