Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.68 | 52.34 | 51.63 | 52.29 | 2,976,785 | +0.62(+1.20%) |
May 27, 2016 | 51.80 | 51.67 | 51.67 | 51.67 | 1,585,973 | -0.04(-0.08%) |
May 26, 2016 | 51.00 | 51.78 | 50.96 | 51.72 | 1,599,138 | +0.78(+1.53%) |
May 25, 2016 | 50.94 | 51.11 | 50.52 | 50.93 | 1,659,921 | -0.10(-0.20%) |
May 24, 2016 | 50.63 | 51.12 | 50.63 | 51.04 | 1,512,205 | +0.50(+1.00%) |
May 23, 2016 | 51.17 | 51.22 | 50.49 | 50.53 | 1,778,944 | -0.61(-1.19%) |
May 20, 2016 | 50.98 | 51.16 | 50.47 | 51.14 | 2,022,622 | +0.34(+0.68%) |
May 19, 2016 | 50.23 | 50.80 | 49.98 | 50.80 | 2,262,110 | +0.43(+0.86%) |
May 18, 2016 | 50.95 | 51.45 | 50.25 | 50.36 | 2,987,031 | -0.82(-1.60%) |
May 17, 2016 | 52.01 | 52.18 | 50.97 | 51.18 | 2,075,850 | -0.95(-1.82%) |
May 16, 2016 | 52.00 | 52.24 | 51.71 | 52.13 | 2,166,132 | +0.00(+0.00%) |
May 13, 2016 | 52.47 | 52.55 | 51.93 | 52.13 | 2,175,847 | -0.39(-0.74%) |
May 12, 2016 | 52.53 | 52.78 | 52.27 | 52.52 | 2,555,550 | -0.02(-0.04%) |
May 11, 2016 | 52.27 | 52.58 | 51.96 | 52.54 | 3,041,312 | +0.47(+0.91%) |
May 10, 2016 | 53.02 | 53.02 | 51.71 | 52.07 | 4,434,809 | -0.93(-1.75%) |
May 09, 2016 | 52.66 | 53.04 | 52.45 | 52.99 | 1,265,614 | +0.44(+0.83%) |
May 06, 2016 | 52.74 | 52.74 | 51.96 | 52.55 | 2,252,952 | -0.23(-0.43%) |
May 05, 2016 | 53.12 | 53.47 | 52.49 | 52.78 | 2,153,323 | -0.34(-0.63%) |
May 04, 2016 | 52.18 | 53.40 | 52.02 | 53.12 | 3,191,542 | +0.80(+1.52%) |
May 03, 2016 | 52.02 | 52.52 | 51.46 | 52.32 | 3,349,448 | +0.17(+0.32%) |
May 02, 2016 | 51.67 | 52.34 | 51.39 | 52.15 | 3,165,714 | +0.53(+1.03%) |
Apr 29, 2016 | 50.81 | 51.63 | 50.57 | 51.62 | 2,883,398 | +0.44(+0.86%) |
Apr 28, 2016 | 50.57 | 51.26 | 50.38 | 51.18 | 1,732,073 | +0.09(+0.19%) |
Apr 27, 2016 | 50.45 | 51.36 | 50.25 | 51.09 | 2,036,220 | +0.84(+1.67%) |
Apr 26, 2016 | 50.25 | 50.57 | 50.12 | 50.25 | 1,776,789 | +0.08(+0.16%) |
Apr 25, 2016 | 50.09 | 50.19 | 49.80 | 50.17 | 1,948,834 | +0.05(+0.10%) |
Apr 22, 2016 | 49.88 | 50.25 | 49.86 | 50.12 | 1,581,964 | +0.47(+0.96%) |
Apr 21, 2016 | 50.63 | 50.65 | 49.43 | 49.64 | 2,098,170 | -1.10(-2.17%) |
Apr 20, 2016 | 52.12 | 52.20 | 50.68 | 50.74 | 1,728,401 | -1.39(-2.67%) |
Apr 19, 2016 | 51.99 | 52.18 | 51.63 | 52.14 | 2,058,455 | +0.26(+0.51%) |
Apr 18, 2016 | 51.20 | 51.89 | 50.99 | 51.88 | 1,904,456 | +0.00(+0.00%) |
Apr 15, 2016 | 51.18 | 51.97 | 51.18 | 51.88 | 2,162,195 | +0.74(+1.46%) |
Apr 14, 2016 | 51.07 | 51.47 | 50.86 | 51.13 | 2,169,511 | -0.02(-0.04%) |
Apr 13, 2016 | 51.89 | 51.91 | 50.88 | 51.15 | 2,869,896 | -0.67(-1.30%) |
Apr 12, 2016 | 51.50 | 51.88 | 51.19 | 51.82 | 2,493,657 | +0.31(+0.61%) |
Apr 11, 2016 | 51.65 | 52.01 | 51.42 | 51.51 | 1,726,435 | -0.09(-0.18%) |
Apr 08, 2016 | 51.38 | 52.02 | 51.29 | 51.61 | 1,345,233 | +0.36(+0.70%) |
Apr 07, 2016 | 51.32 | 51.69 | 51.12 | 51.25 | 2,691,103 | -0.12(-0.23%) |
Apr 06, 2016 | 51.36 | 51.56 | 51.06 | 51.36 | 1,992,938 | -0.06(-0.11%) |
Apr 05, 2016 | 52.36 | 52.47 | 51.36 | 51.42 | 3,440,494 | -1.01(-1.94%) |
Apr 04, 2016 | 52.56 | 52.84 | 51.85 | 52.44 | 2,899,777 | -0.08(-0.15%) |
Apr 01, 2016 | 52.09 | 52.86 | 51.83 | 52.52 | 3,375,502 | +0.04(+0.07%) |
Mar 31, 2016 | 52.44 | 52.61 | 52.08 | 52.48 | 2,421,410 | +0.21(+0.41%) |
Mar 30, 2016 | 52.61 | 52.81 | 52.24 | 52.27 | 2,383,499 | -0.37(-0.71%) |
Mar 29, 2016 | 51.90 | 52.69 | 51.74 | 52.64 | 2,573,372 | +0.93(+1.79%) |
Mar 28, 2016 | 51.79 | 51.97 | 51.29 | 51.72 | 2,065,607 | -0.01(-0.03%) |
Mar 24, 2016 | 51.79 | 51.73 | 51.73 | 51.73 | 2,933,892 | -0.18(-0.35%) |
Mar 23, 2016 | 51.52 | 52.09 | 51.27 | 51.91 | 2,457,592 | +0.46(+0.89%) |
Mar 22, 2016 | 51.85 | 52.10 | 51.37 | 51.45 | 2,867,577 | -0.30(-0.59%) |
Mar 21, 2016 | 51.59 | 52.06 | 51.15 | 51.76 | 1,603,910 | -0.04(-0.07%) |
Mar 18, 2016 | 51.86 | 51.95 | 51.19 | 51.79 | 5,540,972 | +0.13(+0.25%) |
Mar 17, 2016 | 51.26 | 51.86 | 51.12 | 51.66 | 2,101,499 | +0.41(+0.81%) |
Mar 16, 2016 | 50.78 | 51.43 | 50.16 | 51.25 | 2,388,652 | +0.47(+0.93%) |
Mar 15, 2016 | 50.89 | 51.27 | 50.64 | 50.78 | 2,842,601 | -0.08(-0.16%) |
Mar 14, 2016 | 50.93 | 51.09 | 50.62 | 50.86 | 2,288,361 | -0.19(-0.37%) |
Mar 11, 2016 | 50.76 | 51.32 | 50.72 | 51.05 | 4,125,513 | +0.46(+0.92%) |
Mar 10, 2016 | 50.44 | 50.69 | 50.11 | 50.58 | 2,618,833 | +0.01(+0.01%) |
Mar 09, 2016 | 50.08 | 50.75 | 49.92 | 50.58 | 3,386,577 | +0.47(+0.94%) |
Mar 08, 2016 | 49.83 | 50.29 | 49.51 | 50.11 | 3,832,515 | +0.39(+0.79%) |
Mar 07, 2016 | 49.19 | 49.84 | 48.87 | 49.71 | 2,822,020 | +0.62(+1.26%) |
Mar 04, 2016 | 48.44 | 49.26 | 48.26 | 49.10 | 2,826,271 | +0.21(+0.43%) |
Mar 03, 2016 | 48.66 | 48.92 | 48.13 | 48.89 | 3,281,818 | +0.33(+0.67%) |
Mar 02, 2016 | 48.41 | 48.65 | 47.57 | 48.56 | 3,932,516 | +0.07(+0.13%) |