Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.01 | 51.51 | 50.82 | 51.46 | 5,442,378 | +0.46(+0.89%) |
May 27, 2016 | 51.05 | 51.00 | 51.00 | 51.00 | 1,927,956 | +0.03(+0.06%) |
May 26, 2016 | 50.42 | 51.08 | 50.39 | 50.97 | 2,592,730 | +0.45(+0.89%) |
May 25, 2016 | 50.30 | 50.59 | 50.01 | 50.52 | 2,885,422 | +0.11(+0.23%) |
May 24, 2016 | 50.07 | 50.52 | 49.91 | 50.41 | 2,771,923 | +0.46(+0.91%) |
May 23, 2016 | 50.65 | 50.71 | 49.92 | 49.95 | 2,829,142 | -0.60(-1.18%) |
May 20, 2016 | 50.67 | 50.71 | 50.32 | 50.55 | 3,026,938 | +0.07(+0.14%) |
May 19, 2016 | 49.33 | 50.50 | 48.94 | 50.48 | 4,074,819 | +0.90(+1.82%) |
May 18, 2016 | 50.28 | 50.74 | 49.36 | 49.58 | 4,845,822 | -1.05(-2.07%) |
May 17, 2016 | 51.31 | 51.44 | 50.39 | 50.62 | 3,243,110 | -0.81(-1.58%) |
May 16, 2016 | 51.29 | 51.53 | 50.94 | 51.44 | 2,125,398 | +0.09(+0.18%) |
May 13, 2016 | 51.46 | 51.59 | 51.01 | 51.34 | 2,419,973 | -0.14(-0.26%) |
May 12, 2016 | 51.02 | 51.56 | 50.87 | 51.48 | 3,524,097 | +0.40(+0.78%) |
May 11, 2016 | 51.02 | 51.18 | 50.47 | 51.08 | 2,579,755 | +0.14(+0.28%) |
May 10, 2016 | 50.94 | 51.19 | 50.84 | 50.94 | 2,389,842 | +0.03(+0.06%) |
May 09, 2016 | 50.86 | 51.02 | 50.86 | 50.91 | 2,891,892 | +0.15(+0.29%) |
May 06, 2016 | 51.36 | 51.44 | 50.26 | 50.76 | 3,341,592 | -0.51(-1.00%) |
May 05, 2016 | 51.77 | 52.23 | 51.02 | 51.27 | 3,787,906 | -0.56(-1.09%) |
May 04, 2016 | 50.15 | 52.01 | 50.15 | 51.83 | 4,480,591 | +0.60(+1.17%) |
May 03, 2016 | 51.19 | 51.49 | 50.87 | 51.24 | 5,503,095 | -0.11(-0.22%) |
May 02, 2016 | 51.07 | 51.62 | 50.92 | 51.35 | 4,247,712 | +0.45(+0.88%) |
Apr 29, 2016 | 50.28 | 50.90 | 49.93 | 50.90 | 6,326,924 | +0.31(+0.62%) |
Apr 28, 2016 | 50.01 | 50.63 | 49.89 | 50.59 | 3,760,365 | +0.20(+0.40%) |
Apr 27, 2016 | 49.95 | 50.72 | 49.81 | 50.39 | 4,555,246 | +0.61(+1.22%) |
Apr 26, 2016 | 50.03 | 50.26 | 49.63 | 49.78 | 3,261,488 | -0.21(-0.43%) |
Apr 25, 2016 | 49.90 | 50.10 | 49.70 | 50.00 | 3,634,526 | +0.10(+0.20%) |
Apr 22, 2016 | 49.57 | 50.03 | 49.57 | 49.90 | 3,583,863 | +0.39(+0.79%) |
Apr 21, 2016 | 50.62 | 50.62 | 49.34 | 49.51 | 4,991,254 | -1.12(-2.21%) |
Apr 20, 2016 | 51.98 | 52.05 | 50.58 | 50.62 | 3,583,295 | -1.24(-2.39%) |
Apr 19, 2016 | 51.83 | 52.10 | 51.62 | 51.86 | 3,413,495 | -0.04(-0.07%) |
Apr 18, 2016 | 52.03 | 52.10 | 51.39 | 51.90 | 3,730,346 | -0.13(-0.25%) |
Apr 15, 2016 | 51.90 | 52.18 | 51.69 | 52.03 | 3,377,052 | +0.25(+0.48%) |
Apr 14, 2016 | 51.85 | 52.06 | 51.57 | 51.78 | 2,274,501 | -0.07(-0.14%) |
Apr 13, 2016 | 52.30 | 52.30 | 51.57 | 51.85 | 2,514,297 | -0.30(-0.57%) |
Apr 12, 2016 | 51.93 | 52.22 | 51.83 | 52.15 | 3,898,155 | +0.25(+0.48%) |
Apr 11, 2016 | 52.06 | 52.41 | 51.87 | 51.90 | 3,689,455 | -0.12(-0.23%) |
Apr 08, 2016 | 52.16 | 52.35 | 51.87 | 52.02 | 3,393,059 | +0.05(+0.10%) |
Apr 07, 2016 | 51.72 | 52.15 | 51.66 | 51.97 | 3,280,507 | +0.16(+0.30%) |
Apr 06, 2016 | 51.91 | 52.15 | 51.52 | 51.81 | 5,934,795 | -0.21(-0.41%) |
Apr 05, 2016 | 52.42 | 52.52 | 51.38 | 52.03 | 11,199,241 | -1.09(-2.05%) |
Apr 04, 2016 | 53.57 | 53.57 | 52.91 | 53.12 | 2,827,720 | -0.58(-1.07%) |
Apr 01, 2016 | 53.26 | 53.77 | 52.96 | 53.69 | 3,296,398 | +0.19(+0.36%) |
Mar 31, 2016 | 53.09 | 53.54 | 52.92 | 53.50 | 3,816,031 | +0.26(+0.49%) |
Mar 30, 2016 | 53.27 | 53.34 | 52.77 | 53.24 | 2,750,069 | +0.08(+0.15%) |
Mar 29, 2016 | 52.33 | 53.20 | 52.05 | 53.16 | 3,865,143 | +1.06(+2.04%) |
Mar 28, 2016 | 52.45 | 52.73 | 51.99 | 52.10 | 2,775,884 | -0.19(-0.37%) |
Mar 24, 2016 | 52.35 | 52.29 | 52.29 | 52.29 | 2,238,962 | -0.06(-0.12%) |
Mar 23, 2016 | 52.12 | 52.52 | 51.73 | 52.35 | 2,567,607 | +0.39(+0.75%) |
Mar 22, 2016 | 52.50 | 52.52 | 51.93 | 51.96 | 4,225,498 | -0.48(-0.91%) |
Mar 21, 2016 | 52.45 | 52.57 | 51.70 | 52.44 | 3,440,860 | +0.12(+0.23%) |
Mar 18, 2016 | 53.14 | 53.34 | 52.31 | 52.32 | 6,595,880 | -0.78(-1.46%) |
Mar 17, 2016 | 52.53 | 53.34 | 52.25 | 53.09 | 4,614,490 | +0.71(+1.35%) |
Mar 16, 2016 | 51.81 | 52.56 | 51.34 | 52.39 | 4,075,944 | +0.41(+0.78%) |
Mar 15, 2016 | 51.39 | 52.04 | 51.36 | 51.98 | 2,941,316 | +0.46(+0.90%) |
Mar 14, 2016 | 51.52 | 51.61 | 51.21 | 51.52 | 2,615,236 | +0.09(+0.17%) |
Mar 11, 2016 | 51.14 | 51.52 | 51.00 | 51.44 | 2,639,766 | +0.45(+0.88%) |
Mar 10, 2016 | 51.36 | 51.45 | 50.61 | 50.99 | 3,063,623 | -0.36(-0.71%) |
Mar 09, 2016 | 51.07 | 51.51 | 50.99 | 51.35 | 3,246,865 | +0.27(+0.53%) |
Mar 08, 2016 | 50.63 | 51.12 | 50.36 | 51.08 | 4,307,240 | +0.36(+0.70%) |
Mar 07, 2016 | 50.03 | 50.83 | 49.95 | 50.72 | 3,345,262 | +0.43(+0.85%) |
Mar 04, 2016 | 49.53 | 50.41 | 49.37 | 50.30 | 3,893,116 | +0.45(+0.90%) |
Mar 03, 2016 | 49.06 | 49.87 | 48.64 | 49.85 | 5,232,264 | +0.87(+1.77%) |
Mar 02, 2016 | 49.18 | 49.32 | 48.13 | 48.98 | 6,249,630 | -0.34(-0.69%) |