Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.08 | 51.59 | 50.89 | 51.53 | 5,434,328 | +0.46(+0.89%) |
May 27, 2016 | 51.13 | 51.08 | 51.08 | 51.08 | 1,925,105 | +0.03(+0.06%) |
May 26, 2016 | 50.49 | 51.16 | 50.46 | 51.05 | 2,588,895 | +0.45(+0.89%) |
May 25, 2016 | 50.37 | 50.67 | 50.09 | 50.60 | 2,881,155 | +0.11(+0.23%) |
May 24, 2016 | 50.14 | 50.59 | 49.98 | 50.48 | 2,767,823 | +0.46(+0.91%) |
May 23, 2016 | 50.73 | 50.78 | 49.99 | 50.03 | 2,824,958 | -0.60(-1.18%) |
May 20, 2016 | 50.75 | 50.78 | 50.40 | 50.63 | 3,022,461 | +0.07(+0.14%) |
May 19, 2016 | 49.41 | 50.57 | 49.01 | 50.56 | 4,068,792 | +0.91(+1.82%) |
May 18, 2016 | 50.36 | 50.81 | 49.44 | 49.65 | 4,838,655 | -1.05(-2.07%) |
May 17, 2016 | 51.38 | 51.51 | 50.46 | 50.70 | 3,238,314 | -0.81(-1.58%) |
May 16, 2016 | 51.36 | 51.60 | 51.01 | 51.51 | 2,122,255 | +0.09(+0.18%) |
May 13, 2016 | 51.54 | 51.67 | 51.08 | 51.42 | 2,416,394 | -0.14(-0.26%) |
May 12, 2016 | 51.10 | 51.63 | 50.94 | 51.55 | 3,518,885 | +0.40(+0.78%) |
May 11, 2016 | 51.09 | 51.25 | 50.55 | 51.16 | 2,575,939 | +0.14(+0.28%) |
May 10, 2016 | 51.02 | 51.26 | 50.91 | 51.01 | 2,386,307 | +0.03(+0.06%) |
May 09, 2016 | 50.93 | 51.10 | 50.93 | 50.98 | 2,887,615 | +0.15(+0.29%) |
May 06, 2016 | 51.43 | 51.51 | 50.33 | 50.83 | 3,336,649 | -0.51(-1.00%) |
May 05, 2016 | 51.85 | 52.31 | 51.10 | 51.35 | 3,782,303 | -0.56(-1.09%) |
May 04, 2016 | 50.22 | 52.08 | 50.22 | 51.91 | 4,473,964 | +0.60(+1.17%) |
May 03, 2016 | 51.26 | 51.57 | 50.95 | 51.31 | 5,494,956 | -0.11(-0.22%) |
May 02, 2016 | 51.14 | 51.69 | 51.00 | 51.43 | 4,241,429 | +0.45(+0.88%) |
Apr 29, 2016 | 50.36 | 50.98 | 50.00 | 50.98 | 6,317,566 | +0.31(+0.62%) |
Apr 28, 2016 | 50.09 | 50.71 | 49.96 | 50.66 | 3,754,803 | +0.20(+0.40%) |
Apr 27, 2016 | 50.03 | 50.80 | 49.89 | 50.46 | 4,548,508 | +0.61(+1.22%) |
Apr 26, 2016 | 50.11 | 50.33 | 49.71 | 49.86 | 3,256,665 | -0.21(-0.43%) |
Apr 25, 2016 | 49.98 | 50.17 | 49.77 | 50.07 | 3,629,150 | +0.10(+0.20%) |
Apr 22, 2016 | 49.64 | 50.11 | 49.64 | 49.97 | 3,578,563 | +0.39(+0.79%) |
Apr 21, 2016 | 50.70 | 50.70 | 49.41 | 49.58 | 4,983,871 | -1.12(-2.21%) |
Apr 20, 2016 | 52.05 | 52.13 | 50.66 | 50.70 | 3,577,995 | -1.24(-2.39%) |
Apr 19, 2016 | 51.91 | 52.17 | 51.70 | 51.94 | 3,408,447 | -0.04(-0.07%) |
Apr 18, 2016 | 52.10 | 52.18 | 51.47 | 51.98 | 3,724,829 | -0.13(-0.25%) |
Apr 15, 2016 | 51.98 | 52.25 | 51.77 | 52.10 | 3,372,057 | +0.25(+0.48%) |
Apr 14, 2016 | 51.93 | 52.14 | 51.65 | 51.85 | 2,271,137 | -0.07(-0.14%) |
Apr 13, 2016 | 52.38 | 52.38 | 51.65 | 51.93 | 2,510,579 | -0.30(-0.57%) |
Apr 12, 2016 | 52.00 | 52.30 | 51.91 | 52.22 | 3,892,389 | +0.25(+0.48%) |
Apr 11, 2016 | 52.14 | 52.49 | 51.95 | 51.98 | 3,683,998 | -0.12(-0.23%) |
Apr 08, 2016 | 52.24 | 52.42 | 51.95 | 52.10 | 3,388,040 | +0.05(+0.10%) |
Apr 07, 2016 | 51.80 | 52.23 | 51.74 | 52.05 | 3,275,655 | +0.16(+0.30%) |
Apr 06, 2016 | 51.99 | 52.23 | 51.60 | 51.89 | 5,926,018 | -0.21(-0.41%) |
Apr 05, 2016 | 52.50 | 52.60 | 51.45 | 52.10 | 11,182,676 | -1.09(-2.05%) |
Apr 04, 2016 | 53.65 | 53.65 | 52.99 | 53.19 | 2,823,538 | -0.58(-1.07%) |
Apr 01, 2016 | 53.34 | 53.85 | 53.04 | 53.77 | 3,291,523 | +0.19(+0.36%) |
Mar 31, 2016 | 53.17 | 53.62 | 53.00 | 53.58 | 3,810,387 | +0.26(+0.49%) |
Mar 30, 2016 | 53.34 | 53.42 | 52.85 | 53.32 | 2,746,002 | +0.08(+0.15%) |
Mar 29, 2016 | 52.40 | 53.28 | 52.13 | 53.24 | 3,859,427 | +1.06(+2.04%) |
Mar 28, 2016 | 52.52 | 52.81 | 52.07 | 52.17 | 2,771,778 | -0.19(-0.37%) |
Mar 24, 2016 | 52.43 | 52.37 | 52.37 | 52.37 | 2,235,651 | -0.06(-0.12%) |
Mar 23, 2016 | 52.20 | 52.60 | 51.80 | 52.43 | 2,563,809 | +0.39(+0.75%) |
Mar 22, 2016 | 52.57 | 52.60 | 52.01 | 52.04 | 4,219,248 | -0.48(-0.91%) |
Mar 21, 2016 | 52.53 | 52.65 | 51.78 | 52.52 | 3,435,770 | +0.12(+0.23%) |
Mar 18, 2016 | 53.22 | 53.42 | 52.39 | 52.40 | 6,586,125 | -0.78(-1.46%) |
Mar 17, 2016 | 52.61 | 53.42 | 52.32 | 53.17 | 4,607,665 | +0.71(+1.35%) |
Mar 16, 2016 | 51.89 | 52.64 | 51.42 | 52.47 | 4,069,915 | +0.41(+0.78%) |
Mar 15, 2016 | 51.47 | 52.12 | 51.44 | 52.06 | 2,936,966 | +0.46(+0.90%) |
Mar 14, 2016 | 51.60 | 51.69 | 51.29 | 51.60 | 2,611,368 | +0.09(+0.17%) |
Mar 11, 2016 | 51.21 | 51.60 | 51.07 | 51.51 | 2,635,861 | +0.45(+0.88%) |
Mar 10, 2016 | 51.44 | 51.53 | 50.69 | 51.06 | 3,059,091 | -0.36(-0.71%) |
Mar 09, 2016 | 51.14 | 51.59 | 51.07 | 51.43 | 3,242,063 | +0.27(+0.53%) |
Mar 08, 2016 | 50.71 | 51.20 | 50.43 | 51.16 | 4,300,869 | +0.36(+0.70%) |
Mar 07, 2016 | 50.11 | 50.91 | 50.02 | 50.80 | 3,340,314 | +0.43(+0.85%) |
Mar 04, 2016 | 49.60 | 50.48 | 49.44 | 50.37 | 3,887,358 | +0.45(+0.90%) |
Mar 03, 2016 | 49.14 | 49.94 | 48.71 | 49.92 | 5,224,526 | +0.87(+1.77%) |
Mar 02, 2016 | 49.26 | 49.39 | 48.20 | 49.05 | 6,240,387 | -0.34(-0.69%) |