Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.39 | 51.61 | 51.14 | 51.29 | 7,007,726 | -0.31(-0.61%) |
May 27, 2016 | 51.56 | 51.60 | 51.60 | 51.60 | 2,936,627 | +0.09(+0.17%) |
May 26, 2016 | 51.77 | 52.12 | 51.40 | 51.51 | 4,122,424 | -0.09(-0.18%) |
May 25, 2016 | 51.35 | 51.83 | 51.05 | 51.61 | 7,482,342 | +0.29(+0.57%) |
May 24, 2016 | 50.28 | 51.51 | 50.28 | 51.31 | 5,792,912 | +1.34(+2.69%) |
May 23, 2016 | 49.82 | 50.10 | 48.94 | 49.97 | 5,597,815 | +0.24(+0.48%) |
May 20, 2016 | 50.03 | 50.60 | 49.38 | 49.73 | 8,658,688 | -0.29(-0.59%) |
May 19, 2016 | 49.98 | 50.13 | 49.50 | 50.03 | 3,192,662 | -0.06(-0.12%) |
May 18, 2016 | 50.49 | 50.49 | 49.79 | 50.09 | 3,054,046 | -0.51(-1.00%) |
May 17, 2016 | 50.77 | 51.18 | 50.38 | 50.60 | 3,374,333 | -0.17(-0.33%) |
May 16, 2016 | 50.12 | 50.95 | 50.03 | 50.76 | 2,731,169 | +0.59(+1.18%) |
May 13, 2016 | 50.78 | 50.78 | 50.13 | 50.17 | 3,145,611 | -0.79(-1.56%) |
May 12, 2016 | 50.73 | 51.23 | 50.64 | 50.96 | 2,756,855 | +0.55(+1.09%) |
May 11, 2016 | 51.50 | 51.50 | 50.36 | 50.41 | 3,240,808 | -1.38(-2.67%) |
May 10, 2016 | 51.31 | 51.89 | 50.99 | 51.80 | 2,889,978 | +0.64(+1.25%) |
May 09, 2016 | 50.63 | 51.39 | 50.49 | 51.16 | 2,493,454 | +0.57(+1.14%) |
May 06, 2016 | 50.33 | 50.65 | 49.75 | 50.58 | 5,067,672 | +0.08(+0.15%) |
May 05, 2016 | 50.35 | 50.70 | 49.99 | 50.51 | 4,283,926 | +0.12(+0.24%) |
May 04, 2016 | 49.52 | 50.49 | 49.48 | 50.39 | 4,146,922 | +0.58(+1.17%) |
May 03, 2016 | 50.37 | 50.50 | 49.72 | 49.81 | 2,404,321 | -0.78(-1.54%) |
May 02, 2016 | 50.10 | 50.68 | 50.01 | 50.59 | 2,904,282 | +0.88(+1.77%) |
Apr 29, 2016 | 50.23 | 50.23 | 49.39 | 49.71 | 3,613,868 | -0.55(-1.09%) |
Apr 28, 2016 | 50.60 | 50.85 | 50.15 | 50.26 | 2,261,526 | -0.66(-1.29%) |
Apr 27, 2016 | 51.08 | 51.20 | 50.40 | 50.91 | 3,709,265 | -0.34(-0.67%) |
Apr 26, 2016 | 50.92 | 51.28 | 50.83 | 51.26 | 4,941,077 | +0.42(+0.84%) |
Apr 25, 2016 | 50.72 | 50.84 | 50.39 | 50.83 | 4,761,411 | +0.11(+0.21%) |
Apr 22, 2016 | 51.05 | 51.33 | 50.35 | 50.73 | 5,058,172 | -0.32(-0.62%) |
Apr 21, 2016 | 51.56 | 53.60 | 50.46 | 51.05 | 21,315,352 | -0.52(-1.01%) |
Apr 20, 2016 | 51.55 | 52.12 | 51.02 | 51.56 | 7,537,187 | +0.25(+0.49%) |
Apr 19, 2016 | 50.91 | 51.71 | 50.17 | 51.31 | 7,330,728 | -0.30(-0.58%) |
Apr 18, 2016 | 51.21 | 51.64 | 50.93 | 51.61 | 3,994,776 | +0.48(+0.94%) |
Apr 15, 2016 | 51.40 | 51.46 | 50.88 | 51.13 | 3,861,809 | -0.35(-0.68%) |
Apr 14, 2016 | 51.18 | 51.50 | 50.96 | 51.48 | 3,859,282 | +0.16(+0.30%) |
Apr 13, 2016 | 50.48 | 51.33 | 50.45 | 51.33 | 4,760,209 | +0.35(+0.69%) |
Apr 12, 2016 | 50.72 | 51.15 | 50.15 | 50.98 | 6,124,236 | +0.16(+0.31%) |
Apr 11, 2016 | 51.24 | 51.38 | 50.73 | 50.82 | 3,248,765 | -0.34(-0.66%) |
Apr 08, 2016 | 50.75 | 51.28 | 50.62 | 51.16 | 4,823,264 | +0.66(+1.32%) |
Apr 07, 2016 | 50.72 | 51.11 | 50.19 | 50.49 | 3,336,768 | -0.39(-0.76%) |
Apr 06, 2016 | 50.62 | 50.89 | 50.32 | 50.88 | 2,560,078 | +0.20(+0.39%) |
Apr 05, 2016 | 50.88 | 51.20 | 50.34 | 50.68 | 2,914,871 | -0.20(-0.40%) |
Apr 04, 2016 | 51.23 | 51.26 | 50.52 | 50.88 | 3,299,928 | -0.23(-0.45%) |
Apr 01, 2016 | 50.25 | 51.44 | 50.15 | 51.11 | 3,642,983 | +0.26(+0.51%) |
Mar 31, 2016 | 51.13 | 51.33 | 50.58 | 50.85 | 4,500,513 | -0.25(-0.49%) |
Mar 30, 2016 | 50.44 | 51.15 | 50.19 | 51.10 | 5,824,640 | +1.04(+2.08%) |
Mar 29, 2016 | 49.54 | 50.08 | 49.44 | 50.06 | 3,381,868 | +0.48(+0.96%) |
Mar 28, 2016 | 49.62 | 49.75 | 49.32 | 49.58 | 2,479,434 | +0.28(+0.57%) |
Mar 24, 2016 | 49.77 | 49.30 | 49.30 | 49.30 | 4,822,022 | -0.75(-1.49%) |
Mar 23, 2016 | 49.14 | 50.64 | 48.54 | 50.05 | 10,480,639 | +0.98(+1.99%) |
Mar 22, 2016 | 48.93 | 49.39 | 48.87 | 49.07 | 3,218,572 | -0.28(-0.57%) |
Mar 21, 2016 | 48.74 | 49.47 | 48.68 | 49.35 | 6,083,346 | +0.70(+1.43%) |
Mar 18, 2016 | 49.08 | 49.11 | 48.59 | 48.65 | 8,016,623 | -0.30(-0.61%) |
Mar 17, 2016 | 48.95 | 49.37 | 48.54 | 48.95 | 3,574,533 | +0.09(+0.18%) |
Mar 16, 2016 | 48.37 | 49.08 | 48.37 | 48.86 | 3,844,324 | +0.26(+0.54%) |
Mar 15, 2016 | 48.12 | 49.19 | 48.00 | 48.60 | 4,708,794 | +0.42(+0.88%) |
Mar 14, 2016 | 48.26 | 48.31 | 47.79 | 48.18 | 4,220,612 | -0.14(-0.28%) |
Mar 11, 2016 | 47.94 | 48.33 | 47.69 | 48.32 | 2,907,230 | +0.63(+1.32%) |
Mar 10, 2016 | 47.71 | 48.13 | 46.90 | 47.69 | 3,962,403 | +0.29(+0.60%) |
Mar 09, 2016 | 47.90 | 48.24 | 47.23 | 47.40 | 4,156,836 | -0.24(-0.50%) |
Mar 08, 2016 | 48.09 | 48.32 | 47.61 | 47.64 | 5,779,888 | -0.85(-1.76%) |
Mar 07, 2016 | 48.15 | 48.72 | 47.75 | 48.49 | 5,452,858 | +0.00(+0.00%) |
Mar 04, 2016 | 47.46 | 48.13 | 47.16 | 48.49 | 7,695,040 | +1.03(+2.17%) |
Mar 03, 2016 | 46.93 | 47.49 | 46.54 | 47.46 | 3,409,487 | +0.61(+1.30%) |
Mar 02, 2016 | 47.11 | 47.30 | 46.51 | 46.85 | 4,303,938 | -0.48(-1.02%) |