Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.85 | 52.93 | 52.23 | 52.48 | 18,827,490 | -0.13(-0.24%) |
May 27, 2016 | 52.44 | 52.61 | 52.61 | 52.61 | 12,580,424 | +0.32(+0.62%) |
May 26, 2016 | 52.73 | 52.73 | 52.19 | 52.29 | 11,722,348 | -0.39(-0.75%) |
May 25, 2016 | 52.22 | 53.23 | 52.20 | 52.69 | 23,549,240 | +0.79(+1.52%) |
May 24, 2016 | 51.41 | 52.08 | 51.31 | 51.90 | 17,210,618 | +0.87(+1.70%) |
May 23, 2016 | 51.02 | 51.36 | 50.79 | 51.03 | 11,624,630 | -0.04(-0.08%) |
May 20, 2016 | 51.35 | 51.62 | 50.96 | 51.07 | 14,751,815 | +0.10(+0.19%) |
May 19, 2016 | 51.08 | 51.64 | 50.58 | 50.97 | 19,991,704 | -0.52(-1.02%) |
May 18, 2016 | 49.61 | 51.60 | 49.61 | 51.49 | 29,911,852 | +1.91(+3.86%) |
May 17, 2016 | 49.40 | 49.98 | 49.17 | 49.58 | 15,148,404 | +0.00(+0.00%) |
May 16, 2016 | 49.22 | 49.84 | 49.05 | 49.58 | 13,619,271 | +0.37(+0.75%) |
May 13, 2016 | 49.61 | 50.18 | 49.07 | 49.21 | 18,806,372 | -0.46(-0.92%) |
May 12, 2016 | 50.07 | 50.30 | 49.35 | 49.67 | 13,768,922 | -0.03(-0.06%) |
May 11, 2016 | 49.83 | 50.34 | 49.70 | 49.70 | 13,995,717 | -0.19(-0.37%) |
May 10, 2016 | 49.49 | 50.06 | 49.41 | 49.89 | 14,793,875 | +0.67(+1.36%) |
May 09, 2016 | 49.35 | 49.77 | 49.09 | 49.22 | 13,924,917 | -0.31(-0.63%) |
May 06, 2016 | 48.81 | 49.60 | 48.72 | 49.53 | 13,751,757 | +0.29(+0.59%) |
May 05, 2016 | 49.53 | 49.85 | 49.10 | 49.24 | 17,452,740 | -0.27(-0.54%) |
May 04, 2016 | 49.65 | 50.06 | 49.27 | 49.51 | 21,177,290 | -0.80(-1.58%) |
May 03, 2016 | 50.58 | 50.59 | 49.69 | 50.30 | 23,776,500 | -0.99(-1.93%) |
May 02, 2016 | 51.21 | 51.46 | 50.77 | 51.29 | 12,741,667 | +0.47(+0.93%) |
Apr 29, 2016 | 50.73 | 51.15 | 50.42 | 50.82 | 20,365,902 | -0.32(-0.63%) |
Apr 28, 2016 | 51.17 | 51.80 | 50.94 | 51.14 | 15,983,468 | -0.41(-0.80%) |
Apr 27, 2016 | 51.35 | 51.98 | 51.14 | 51.55 | 19,006,904 | +0.14(+0.28%) |
Apr 26, 2016 | 51.31 | 51.52 | 50.92 | 51.41 | 14,982,791 | +0.27(+0.52%) |
Apr 25, 2016 | 51.14 | 51.42 | 50.78 | 51.14 | 13,290,640 | -0.30(-0.58%) |
Apr 22, 2016 | 51.17 | 51.77 | 51.17 | 51.44 | 15,476,390 | +0.30(+0.58%) |
Apr 21, 2016 | 51.67 | 51.99 | 50.93 | 51.14 | 19,146,440 | -0.51(-1.00%) |
Apr 20, 2016 | 51.04 | 51.71 | 50.78 | 51.66 | 18,148,018 | +0.74(+1.45%) |
Apr 19, 2016 | 50.30 | 51.04 | 50.30 | 50.92 | 23,946,048 | +0.84(+1.69%) |
Apr 18, 2016 | 49.57 | 50.32 | 49.48 | 50.07 | 17,178,162 | +0.32(+0.65%) |
Apr 15, 2016 | 50.56 | 50.58 | 49.41 | 49.75 | 23,990,240 | -0.58(-1.15%) |
Apr 14, 2016 | 49.61 | 50.58 | 49.54 | 50.33 | 30,156,250 | +0.64(+1.29%) |
Apr 13, 2016 | 48.63 | 49.98 | 48.55 | 49.69 | 46,654,188 | +2.02(+4.23%) |
Apr 12, 2016 | 46.91 | 47.74 | 46.80 | 47.67 | 22,100,988 | +0.87(+1.86%) |
Apr 11, 2016 | 46.57 | 47.35 | 46.57 | 46.80 | 21,921,968 | +0.37(+0.80%) |
Apr 08, 2016 | 46.41 | 47.10 | 46.39 | 46.43 | 16,848,100 | +0.34(+0.73%) |
Apr 07, 2016 | 46.85 | 46.98 | 45.89 | 46.09 | 23,909,992 | -1.20(-2.53%) |
Apr 06, 2016 | 46.78 | 47.35 | 46.60 | 47.29 | 15,128,319 | +0.36(+0.77%) |
Apr 05, 2016 | 47.11 | 47.31 | 46.81 | 46.93 | 16,025,434 | -0.68(-1.42%) |
Apr 04, 2016 | 47.80 | 47.90 | 47.41 | 47.60 | 15,302,733 | -0.19(-0.39%) |
Apr 01, 2016 | 47.11 | 47.94 | 46.74 | 47.79 | 19,315,438 | +0.52(+1.10%) |
Mar 31, 2016 | 47.45 | 47.84 | 47.18 | 47.27 | 18,672,568 | -0.39(-0.82%) |
Mar 30, 2016 | 47.46 | 48.07 | 47.40 | 47.66 | 16,671,436 | +0.54(+1.15%) |
Mar 29, 2016 | 47.36 | 47.36 | 46.72 | 47.12 | 19,959,616 | -0.30(-0.62%) |
Mar 28, 2016 | 47.52 | 47.69 | 47.24 | 47.41 | 13,980,779 | -0.06(-0.13%) |
Mar 24, 2016 | 47.33 | 47.48 | 47.48 | 47.48 | 16,187,982 | -0.37(-0.77%) |
Mar 23, 2016 | 48.16 | 48.30 | 47.78 | 47.84 | 14,606,156 | -0.24(-0.50%) |
Mar 22, 2016 | 47.88 | 48.35 | 47.59 | 48.08 | 15,086,956 | -0.18(-0.36%) |
Mar 21, 2016 | 48.07 | 48.55 | 47.86 | 48.26 | 15,891,317 | -0.02(-0.03%) |
Mar 18, 2016 | 47.93 | 48.67 | 47.62 | 48.27 | 37,046,252 | +1.38(+2.94%) |
Mar 17, 2016 | 46.91 | 47.20 | 46.29 | 46.89 | 24,308,202 | -0.14(-0.29%) |
Mar 16, 2016 | 47.08 | 47.69 | 46.67 | 47.03 | 21,829,108 | -0.22(-0.47%) |
Mar 15, 2016 | 46.73 | 47.26 | 46.64 | 47.25 | 13,668,639 | +0.06(+0.14%) |
Mar 14, 2016 | 47.21 | 47.34 | 46.77 | 47.19 | 16,832,858 | -0.18(-0.37%) |
Mar 11, 2016 | 47.40 | 47.50 | 46.81 | 47.37 | 26,378,186 | +0.58(+1.25%) |
Mar 10, 2016 | 47.56 | 47.63 | 46.14 | 46.78 | 26,482,046 | -0.41(-0.86%) |
Mar 09, 2016 | 47.21 | 47.52 | 46.84 | 47.19 | 16,567,144 | +0.27(+0.58%) |
Mar 08, 2016 | 47.26 | 47.49 | 46.84 | 46.92 | 17,705,944 | -0.93(-1.94%) |
Mar 07, 2016 | 47.52 | 47.93 | 47.35 | 47.84 | 16,073,536 | -0.09(-0.18%) |
Mar 04, 2016 | 47.97 | 48.19 | 47.52 | 47.93 | 23,125,884 | +0.07(+0.15%) |
Mar 03, 2016 | 47.56 | 47.86 | 47.18 | 47.86 | 19,778,440 | +0.16(+0.33%) |
Mar 02, 2016 | 47.25 | 47.81 | 47.06 | 47.70 | 26,237,840 | +0.45(+0.95%) |