Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.22 | 50.25 | 48.98 | 49.29 | 3,254,750 | -0.48(-0.96%) |
May 27, 2016 | 49.91 | 49.77 | 49.77 | 49.77 | 2,442,612 | +0.04(+0.07%) |
May 26, 2016 | 49.58 | 50.25 | 49.42 | 49.73 | 2,782,418 | +0.43(+0.88%) |
May 25, 2016 | 49.19 | 49.73 | 48.76 | 49.30 | 3,142,795 | +0.05(+0.09%) |
May 24, 2016 | 48.59 | 49.43 | 48.48 | 49.26 | 3,258,353 | +0.89(+1.83%) |
May 23, 2016 | 48.49 | 48.97 | 48.16 | 48.37 | 4,702,139 | -0.08(-0.17%) |
May 20, 2016 | 48.05 | 49.80 | 48.00 | 48.45 | 12,561,826 | -2.80(-5.46%) |
May 19, 2016 | 50.43 | 51.56 | 50.42 | 51.25 | 6,024,768 | +1.12(+2.23%) |
May 18, 2016 | 49.96 | 50.49 | 49.24 | 50.13 | 3,484,601 | -0.19(-0.39%) |
May 17, 2016 | 52.33 | 52.81 | 49.98 | 50.33 | 5,345,403 | -1.13(-2.19%) |
May 16, 2016 | 50.00 | 51.63 | 49.85 | 51.45 | 3,447,696 | +1.31(+2.61%) |
May 13, 2016 | 50.85 | 51.36 | 50.10 | 50.14 | 3,667,251 | -0.71(-1.40%) |
May 12, 2016 | 50.34 | 51.09 | 49.73 | 50.85 | 3,939,008 | +0.60(+1.19%) |
May 11, 2016 | 51.14 | 51.54 | 50.24 | 50.25 | 5,979,421 | -2.88(-5.42%) |
May 10, 2016 | 53.76 | 54.00 | 52.83 | 53.13 | 2,593,228 | -0.55(-1.03%) |
May 09, 2016 | 53.37 | 53.87 | 52.54 | 53.69 | 2,497,300 | +1.01(+1.91%) |
May 06, 2016 | 51.24 | 52.70 | 51.24 | 52.68 | 2,247,861 | +0.55(+1.06%) |
May 05, 2016 | 53.09 | 53.45 | 52.10 | 52.13 | 2,055,146 | -1.08(-2.03%) |
May 04, 2016 | 52.57 | 53.35 | 52.32 | 53.21 | 1,799,460 | +0.31(+0.59%) |
May 03, 2016 | 52.87 | 53.25 | 52.30 | 52.89 | 1,624,276 | -0.27(-0.50%) |
May 02, 2016 | 52.68 | 53.33 | 52.32 | 53.16 | 1,373,534 | +0.75(+1.43%) |
Apr 29, 2016 | 52.56 | 52.71 | 51.76 | 52.41 | 3,186,330 | -0.61(-1.15%) |
Apr 28, 2016 | 53.53 | 53.75 | 52.90 | 53.02 | 2,201,889 | -0.71(-1.32%) |
Apr 27, 2016 | 53.16 | 53.82 | 52.73 | 53.73 | 2,078,503 | +0.56(+1.06%) |
Apr 26, 2016 | 52.73 | 53.39 | 52.49 | 53.17 | 1,709,387 | +0.55(+1.05%) |
Apr 25, 2016 | 52.33 | 52.73 | 51.82 | 52.61 | 2,246,397 | +0.30(+0.58%) |
Apr 22, 2016 | 52.77 | 52.97 | 52.15 | 52.31 | 2,476,829 | -0.54(-1.01%) |
Apr 21, 2016 | 53.20 | 53.63 | 52.80 | 52.85 | 2,476,869 | -0.13(-0.24%) |
Apr 20, 2016 | 53.09 | 53.23 | 52.66 | 52.97 | 2,202,781 | -0.13(-0.24%) |
Apr 19, 2016 | 53.49 | 53.58 | 52.81 | 53.10 | 1,632,153 | -0.22(-0.42%) |
Apr 18, 2016 | 52.55 | 53.45 | 52.38 | 53.33 | 2,269,956 | +0.76(+1.44%) |
Apr 15, 2016 | 52.76 | 52.93 | 52.35 | 52.57 | 2,107,776 | -0.03(-0.05%) |
Apr 14, 2016 | 52.12 | 52.68 | 51.71 | 52.60 | 2,904,637 | +0.03(+0.05%) |
Apr 13, 2016 | 52.32 | 52.64 | 51.79 | 52.57 | 1,897,639 | +0.50(+0.96%) |
Apr 12, 2016 | 51.84 | 52.14 | 51.17 | 52.07 | 1,683,577 | +0.33(+0.64%) |
Apr 11, 2016 | 52.18 | 52.54 | 51.70 | 51.74 | 2,130,292 | -0.44(-0.85%) |
Apr 08, 2016 | 52.31 | 52.43 | 51.86 | 52.18 | 2,098,829 | -0.16(-0.30%) |
Apr 07, 2016 | 53.62 | 54.03 | 52.06 | 52.34 | 3,246,483 | -1.65(-3.06%) |
Apr 06, 2016 | 53.59 | 54.27 | 53.27 | 53.99 | 1,947,404 | +0.54(+1.02%) |
Apr 05, 2016 | 53.24 | 54.01 | 53.09 | 53.45 | 2,507,281 | -0.69(-1.28%) |
Apr 04, 2016 | 54.34 | 54.47 | 53.92 | 54.14 | 3,186,189 | +0.01(+0.02%) |
Apr 01, 2016 | 53.44 | 54.27 | 53.19 | 54.13 | 2,499,911 | +0.68(+1.28%) |
Mar 31, 2016 | 53.85 | 54.25 | 53.40 | 53.45 | 2,142,561 | -0.41(-0.75%) |
Mar 30, 2016 | 53.79 | 54.08 | 53.21 | 53.85 | 1,982,583 | +0.23(+0.43%) |
Mar 29, 2016 | 53.26 | 53.67 | 53.08 | 53.62 | 2,254,954 | +0.46(+0.87%) |
Mar 28, 2016 | 53.11 | 53.53 | 52.89 | 53.16 | 2,204,999 | +0.17(+0.31%) |
Mar 24, 2016 | 53.86 | 52.99 | 52.99 | 52.99 | 2,738,040 | -0.71(-1.32%) |
Mar 23, 2016 | 53.57 | 53.92 | 53.19 | 53.70 | 1,387,944 | +0.06(+0.10%) |
Mar 22, 2016 | 54.33 | 54.37 | 53.58 | 53.65 | 2,429,075 | -0.29(-0.53%) |
Mar 21, 2016 | 54.32 | 54.56 | 53.73 | 53.93 | 2,557,831 | -0.80(-1.47%) |
Mar 18, 2016 | 54.28 | 55.09 | 54.00 | 54.74 | 5,055,669 | +0.71(+1.32%) |
Mar 17, 2016 | 53.53 | 54.06 | 53.22 | 54.03 | 2,288,376 | +0.41(+0.76%) |
Mar 16, 2016 | 53.40 | 53.81 | 53.01 | 53.62 | 2,710,811 | -0.04(-0.07%) |
Mar 15, 2016 | 53.40 | 54.00 | 53.40 | 53.66 | 1,933,259 | -0.04(-0.07%) |
Mar 14, 2016 | 53.47 | 53.81 | 53.31 | 53.69 | 1,680,226 | +0.19(+0.36%) |
Mar 11, 2016 | 53.48 | 53.63 | 52.81 | 53.50 | 2,567,186 | +0.69(+1.31%) |
Mar 10, 2016 | 51.95 | 53.13 | 51.85 | 52.81 | 3,267,880 | +0.71(+1.36%) |
Mar 09, 2016 | 51.97 | 52.92 | 51.80 | 52.10 | 3,484,068 | -0.74(-1.39%) |
Mar 08, 2016 | 52.87 | 53.51 | 52.70 | 52.84 | 2,543,214 | -0.14(-0.26%) |
Mar 07, 2016 | 53.06 | 54.24 | 52.72 | 52.98 | 3,397,814 | +0.10(+0.19%) |
Mar 04, 2016 | 53.16 | 53.24 | 52.58 | 52.88 | 3,989,062 | -0.40(-0.74%) |
Mar 03, 2016 | 53.66 | 53.79 | 51.63 | 53.27 | 4,582,885 | +0.10(+0.19%) |
Mar 02, 2016 | 53.27 | 54.26 | 52.26 | 53.17 | 9,765,301 | +1.39(+2.69%) |