Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.81 | 53.98 | 53.18 | 53.51 | 1,002,568 | -0.24(-0.44%) |
May 27, 2016 | 53.33 | 53.75 | 53.75 | 53.75 | 773,375 | +0.43(+0.80%) |
May 26, 2016 | 53.66 | 53.83 | 53.20 | 53.32 | 489,592 | -0.24(-0.44%) |
May 25, 2016 | 53.73 | 54.01 | 53.18 | 53.56 | 959,015 | +0.07(+0.14%) |
May 24, 2016 | 52.55 | 53.71 | 52.13 | 53.49 | 1,584,694 | +1.36(+2.60%) |
May 23, 2016 | 52.47 | 52.67 | 51.94 | 52.13 | 658,211 | -0.34(-0.64%) |
May 20, 2016 | 51.79 | 52.69 | 51.77 | 52.47 | 1,179,649 | +0.91(+1.76%) |
May 19, 2016 | 51.08 | 51.61 | 50.78 | 51.56 | 1,242,879 | +0.10(+0.19%) |
May 18, 2016 | 50.55 | 51.75 | 50.48 | 51.46 | 1,083,146 | +0.66(+1.29%) |
May 17, 2016 | 51.37 | 51.37 | 50.48 | 50.80 | 867,870 | -0.53(-1.03%) |
May 16, 2016 | 50.52 | 51.48 | 50.39 | 51.33 | 927,388 | +0.93(+1.84%) |
May 13, 2016 | 50.74 | 51.08 | 50.21 | 50.40 | 1,046,807 | -0.52(-1.02%) |
May 12, 2016 | 50.87 | 51.26 | 50.42 | 50.92 | 1,093,177 | +0.15(+0.29%) |
May 11, 2016 | 51.76 | 52.15 | 50.71 | 50.78 | 1,023,085 | -1.24(-2.38%) |
May 10, 2016 | 51.85 | 52.13 | 51.44 | 52.01 | 1,175,654 | +0.40(+0.78%) |
May 09, 2016 | 51.02 | 51.83 | 51.02 | 51.61 | 1,561,633 | +0.55(+1.07%) |
May 06, 2016 | 50.27 | 51.11 | 50.25 | 51.07 | 752,933 | +0.49(+0.97%) |
May 05, 2016 | 50.28 | 50.78 | 50.04 | 50.58 | 654,209 | +0.46(+0.93%) |
May 04, 2016 | 50.12 | 50.28 | 49.63 | 50.11 | 585,312 | -0.27(-0.54%) |
May 03, 2016 | 50.88 | 51.11 | 50.15 | 50.38 | 1,091,916 | -0.91(-1.77%) |
May 02, 2016 | 50.75 | 51.41 | 50.34 | 51.29 | 1,267,513 | +0.89(+1.77%) |
Apr 29, 2016 | 51.19 | 51.19 | 49.93 | 50.40 | 1,282,255 | -0.75(-1.46%) |
Apr 28, 2016 | 51.47 | 52.10 | 50.98 | 51.15 | 771,143 | -0.64(-1.23%) |
Apr 27, 2016 | 51.91 | 52.18 | 51.31 | 51.78 | 1,242,139 | -0.41(-0.78%) |
Apr 26, 2016 | 52.21 | 52.36 | 51.58 | 52.19 | 1,064,743 | +0.01(+0.02%) |
Apr 25, 2016 | 52.01 | 52.29 | 51.74 | 52.19 | 1,011,466 | +0.24(+0.46%) |
Apr 22, 2016 | 52.59 | 52.84 | 51.78 | 51.95 | 1,950,869 | -0.76(-1.45%) |
Apr 21, 2016 | 54.24 | 54.56 | 52.49 | 52.71 | 2,505,206 | -1.01(-1.88%) |
Apr 20, 2016 | 53.00 | 53.97 | 52.85 | 53.72 | 1,522,154 | +0.63(+1.18%) |
Apr 19, 2016 | 53.88 | 54.20 | 52.92 | 53.09 | 1,519,172 | -0.75(-1.39%) |
Apr 18, 2016 | 53.20 | 53.85 | 53.07 | 53.84 | 1,057,073 | +0.55(+1.04%) |
Apr 15, 2016 | 53.13 | 53.32 | 52.87 | 53.29 | 1,315,915 | +0.24(+0.45%) |
Apr 14, 2016 | 53.42 | 54.54 | 52.89 | 53.05 | 867,323 | -0.47(-0.88%) |
Apr 13, 2016 | 52.60 | 53.90 | 52.51 | 53.52 | 1,321,936 | +1.20(+2.29%) |
Apr 12, 2016 | 51.82 | 52.39 | 51.73 | 52.32 | 1,539,947 | +0.46(+0.89%) |
Apr 11, 2016 | 51.89 | 52.46 | 51.82 | 51.86 | 1,832,484 | +0.13(+0.25%) |
Apr 08, 2016 | 51.65 | 52.21 | 51.39 | 51.73 | 1,248,755 | +0.63(+1.23%) |
Apr 07, 2016 | 51.30 | 53.05 | 50.48 | 51.10 | 1,715,297 | -0.42(-0.81%) |
Apr 06, 2016 | 50.51 | 51.54 | 50.45 | 51.52 | 962,981 | +1.10(+2.18%) |
Apr 05, 2016 | 50.17 | 50.71 | 50.01 | 50.42 | 704,413 | -0.21(-0.41%) |
Apr 04, 2016 | 51.21 | 51.35 | 50.06 | 50.63 | 1,324,915 | -0.74(-1.43%) |
Apr 01, 2016 | 50.68 | 51.59 | 50.67 | 51.37 | 1,312,602 | +0.39(+0.77%) |
Mar 31, 2016 | 50.85 | 51.27 | 50.38 | 50.98 | 880,481 | +0.22(+0.43%) |
Mar 30, 2016 | 50.99 | 50.99 | 50.50 | 50.76 | 673,787 | -0.15(-0.30%) |
Mar 29, 2016 | 49.90 | 50.92 | 49.90 | 50.91 | 1,172,968 | +0.88(+1.76%) |
Mar 28, 2016 | 49.68 | 50.10 | 49.57 | 50.03 | 683,964 | +0.40(+0.81%) |
Mar 24, 2016 | 49.54 | 49.63 | 49.63 | 49.63 | 885,201 | -0.08(-0.16%) |
Mar 23, 2016 | 49.67 | 50.63 | 49.52 | 49.71 | 1,696,660 | +0.05(+0.11%) |
Mar 22, 2016 | 49.36 | 49.80 | 49.25 | 49.66 | 1,113,065 | -0.02(-0.04%) |
Mar 21, 2016 | 49.85 | 50.17 | 49.63 | 49.67 | 1,126,625 | -0.35(-0.71%) |
Mar 18, 2016 | 49.16 | 50.14 | 49.12 | 50.03 | 1,595,946 | +0.76(+1.55%) |
Mar 17, 2016 | 49.12 | 49.74 | 48.86 | 49.27 | 1,212,606 | +0.05(+0.09%) |
Mar 16, 2016 | 48.09 | 49.26 | 47.99 | 49.22 | 1,717,678 | +1.11(+2.31%) |
Mar 15, 2016 | 46.75 | 48.14 | 46.58 | 48.11 | 1,838,865 | +0.97(+2.06%) |
Mar 14, 2016 | 46.48 | 47.31 | 46.30 | 47.14 | 1,290,219 | +0.41(+0.88%) |
Mar 11, 2016 | 46.57 | 46.89 | 46.20 | 46.73 | 841,325 | +0.45(+0.98%) |
Mar 10, 2016 | 46.57 | 47.09 | 45.84 | 46.27 | 817,732 | -0.04(-0.08%) |
Mar 09, 2016 | 46.45 | 46.67 | 45.94 | 46.31 | 870,676 | +0.10(+0.22%) |
Mar 08, 2016 | 46.54 | 46.93 | 45.93 | 46.21 | 1,267,903 | -0.49(-1.05%) |
Mar 07, 2016 | 47.07 | 47.18 | 46.51 | 46.70 | 1,239,060 | -0.70(-1.48%) |
Mar 04, 2016 | 46.76 | 47.85 | 46.63 | 47.40 | 1,440,385 | +0.65(+1.38%) |
Mar 03, 2016 | 46.81 | 46.94 | 46.09 | 46.75 | 869,100 | -0.01(-0.02%) |
Mar 02, 2016 | 46.56 | 46.78 | 46.15 | 46.76 | 836,021 | +0.03(+0.06%) |