Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.85 | 57.96 | 56.79 | 57.53 | 6,978,623 | +1.20(+2.13%) |
May 27, 2016 | 55.75 | 56.33 | 56.33 | 56.33 | 4,276,821 | +0.61(+1.10%) |
May 26, 2016 | 56.28 | 56.34 | 55.44 | 55.71 | 4,820,569 | -0.56(-1.00%) |
May 25, 2016 | 55.98 | 56.57 | 55.65 | 56.28 | 7,642,306 | +0.90(+1.63%) |
May 24, 2016 | 54.96 | 55.53 | 54.62 | 55.38 | 7,356,350 | +1.06(+1.95%) |
May 23, 2016 | 53.63 | 54.93 | 53.59 | 54.31 | 7,121,037 | +0.72(+1.35%) |
May 20, 2016 | 52.57 | 53.63 | 52.35 | 53.59 | 6,088,141 | +1.39(+2.66%) |
May 19, 2016 | 52.69 | 53.51 | 51.62 | 52.20 | 6,841,499 | -0.55(-1.05%) |
May 18, 2016 | 51.46 | 53.16 | 51.43 | 52.76 | 6,300,921 | +0.93(+1.80%) |
May 17, 2016 | 51.86 | 52.77 | 51.47 | 51.83 | 5,223,337 | -0.41(-0.78%) |
May 16, 2016 | 50.61 | 52.25 | 50.52 | 52.23 | 7,384,438 | +2.25(+4.50%) |
May 13, 2016 | 48.89 | 50.52 | 48.89 | 49.98 | 5,061,779 | +0.88(+1.80%) |
May 12, 2016 | 50.59 | 50.71 | 48.54 | 49.10 | 6,371,098 | -1.05(-2.09%) |
May 11, 2016 | 51.75 | 52.11 | 50.06 | 50.15 | 4,451,852 | -1.79(-3.45%) |
May 10, 2016 | 52.17 | 52.22 | 50.80 | 51.95 | 4,814,096 | +0.20(+0.38%) |
May 09, 2016 | 49.95 | 52.28 | 49.95 | 51.75 | 5,506,100 | +1.84(+3.69%) |
May 06, 2016 | 49.52 | 50.57 | 48.98 | 49.91 | 6,251,616 | -0.10(-0.20%) |
May 05, 2016 | 50.59 | 50.78 | 49.41 | 50.00 | 6,820,198 | -0.28(-0.55%) |
May 04, 2016 | 52.02 | 52.19 | 50.20 | 50.28 | 9,317,461 | -2.18(-4.16%) |
May 03, 2016 | 54.00 | 54.10 | 52.39 | 52.46 | 8,148,699 | -2.04(-3.74%) |
May 02, 2016 | 53.59 | 54.55 | 52.71 | 54.50 | 4,724,733 | +1.06(+1.98%) |
Apr 29, 2016 | 54.49 | 54.85 | 53.11 | 53.44 | 9,699,737 | -1.22(-2.23%) |
Apr 28, 2016 | 54.72 | 56.27 | 54.15 | 54.66 | 8,300,404 | -0.28(-0.51%) |
Apr 27, 2016 | 55.18 | 55.48 | 54.27 | 54.94 | 3,893,147 | -0.60(-1.09%) |
Apr 26, 2016 | 56.71 | 56.84 | 54.70 | 55.54 | 6,561,574 | -1.54(-2.69%) |
Apr 25, 2016 | 57.20 | 57.78 | 56.82 | 57.08 | 5,944,952 | -0.26(-0.45%) |
Apr 22, 2016 | 56.88 | 57.36 | 55.77 | 57.34 | 7,031,159 | +0.46(+0.80%) |
Apr 21, 2016 | 55.52 | 57.01 | 55.30 | 56.88 | 8,194,191 | +1.07(+1.92%) |
Apr 20, 2016 | 56.14 | 56.49 | 55.24 | 55.81 | 6,803,851 | +0.05(+0.09%) |
Apr 19, 2016 | 56.98 | 57.09 | 55.35 | 55.76 | 8,018,790 | -1.09(-1.92%) |
Apr 18, 2016 | 55.77 | 57.25 | 55.52 | 56.85 | 6,743,026 | +0.78(+1.40%) |
Apr 15, 2016 | 56.02 | 56.29 | 55.27 | 56.07 | 5,132,550 | -0.08(-0.14%) |
Apr 14, 2016 | 56.09 | 56.52 | 55.33 | 56.15 | 6,650,568 | +0.34(+0.60%) |
Apr 13, 2016 | 55.07 | 55.95 | 54.39 | 55.81 | 7,993,623 | +1.32(+2.42%) |
Apr 12, 2016 | 53.96 | 54.75 | 52.94 | 54.49 | 8,923,068 | +0.53(+0.97%) |
Apr 11, 2016 | 55.70 | 55.83 | 53.72 | 53.97 | 6,738,082 | -1.37(-2.47%) |
Apr 08, 2016 | 57.14 | 57.23 | 54.60 | 55.34 | 7,671,007 | -0.96(-1.71%) |
Apr 07, 2016 | 56.60 | 57.85 | 55.50 | 56.30 | 14,173,624 | -0.77(-1.35%) |
Apr 06, 2016 | 53.68 | 57.14 | 53.63 | 57.07 | 14,200,461 | +3.75(+7.02%) |
Apr 05, 2016 | 52.86 | 54.34 | 52.52 | 53.32 | 9,230,404 | -0.06(-0.11%) |
Apr 04, 2016 | 53.07 | 54.59 | 52.81 | 53.38 | 9,323,358 | +0.70(+1.34%) |
Apr 01, 2016 | 50.91 | 52.87 | 50.35 | 52.68 | 9,958,558 | +1.49(+2.90%) |
Mar 31, 2016 | 49.91 | 52.03 | 49.79 | 51.19 | 9,624,696 | +1.48(+2.97%) |
Mar 30, 2016 | 50.79 | 51.77 | 49.34 | 49.72 | 7,457,508 | -0.41(-0.81%) |
Mar 29, 2016 | 48.65 | 50.20 | 47.45 | 50.12 | 8,371,437 | +1.17(+2.39%) |
Mar 28, 2016 | 50.02 | 50.25 | 48.70 | 48.95 | 4,387,487 | -0.64(-1.30%) |
Mar 24, 2016 | 48.56 | 49.60 | 49.60 | 49.60 | 6,475,072 | +0.18(+0.36%) |
Mar 23, 2016 | 52.02 | 52.60 | 49.29 | 49.42 | 6,057,667 | -2.61(-5.01%) |
Mar 22, 2016 | 50.00 | 52.43 | 50.00 | 52.03 | 7,582,888 | +1.65(+3.29%) |
Mar 21, 2016 | 49.09 | 50.99 | 48.94 | 50.37 | 5,956,113 | +1.17(+2.38%) |
Mar 18, 2016 | 48.20 | 49.78 | 47.28 | 49.20 | 9,316,207 | +1.24(+2.58%) |
Mar 17, 2016 | 47.71 | 48.62 | 46.18 | 47.97 | 9,153,047 | +0.15(+0.31%) |
Mar 16, 2016 | 48.30 | 49.11 | 46.79 | 47.82 | 7,904,817 | -0.58(-1.21%) |
Mar 15, 2016 | 50.48 | 50.70 | 48.20 | 48.40 | 7,299,245 | -2.97(-5.78%) |
Mar 14, 2016 | 50.84 | 51.88 | 50.61 | 51.37 | 5,550,463 | +0.58(+1.15%) |
Mar 11, 2016 | 49.80 | 50.86 | 49.25 | 50.79 | 4,118,265 | +1.64(+3.34%) |
Mar 10, 2016 | 50.39 | 51.27 | 48.36 | 49.14 | 7,982,741 | -0.86(-1.72%) |
Mar 09, 2016 | 50.92 | 51.21 | 48.93 | 50.00 | 7,439,824 | -0.47(-0.92%) |
Mar 08, 2016 | 53.38 | 53.38 | 50.23 | 50.47 | 6,656,625 | -2.78(-5.22%) |
Mar 07, 2016 | 51.07 | 54.15 | 50.65 | 53.25 | 10,725,956 | +1.84(+3.58%) |
Mar 04, 2016 | 51.31 | 52.85 | 50.69 | 51.41 | 8,684,024 | +0.22(+0.43%) |
Mar 03, 2016 | 51.84 | 52.11 | 50.77 | 51.19 | 5,221,004 | -0.57(-1.11%) |
Mar 02, 2016 | 49.74 | 51.87 | 49.49 | 51.77 | 8,431,832 | +2.07(+4.16%) |