Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.91 | 50.01 | 49.26 | 49.62 | 6,114,820 | -0.26(-0.52%) |
May 27, 2016 | 49.65 | 49.88 | 49.88 | 49.88 | 1,667,359 | +0.24(+0.49%) |
May 26, 2016 | 49.45 | 49.78 | 49.27 | 49.63 | 1,921,360 | +0.23(+0.47%) |
May 25, 2016 | 49.54 | 49.66 | 48.62 | 49.40 | 2,951,095 | -0.06(-0.12%) |
May 24, 2016 | 49.53 | 49.91 | 49.21 | 49.46 | 3,028,297 | +0.27(+0.54%) |
May 23, 2016 | 49.55 | 49.65 | 49.09 | 49.19 | 3,344,722 | -0.17(-0.34%) |
May 20, 2016 | 49.63 | 49.76 | 48.75 | 49.36 | 4,698,965 | +0.11(+0.22%) |
May 19, 2016 | 49.37 | 49.66 | 49.12 | 49.25 | 5,008,390 | -0.69(-1.38%) |
May 18, 2016 | 51.35 | 51.35 | 49.06 | 49.94 | 5,500,746 | -1.62(-3.14%) |
May 17, 2016 | 52.26 | 52.28 | 51.15 | 51.56 | 2,763,992 | -0.74(-1.42%) |
May 16, 2016 | 51.66 | 52.69 | 51.59 | 52.31 | 1,940,165 | +0.63(+1.21%) |
May 13, 2016 | 51.81 | 51.86 | 51.20 | 51.68 | 2,324,877 | -0.23(-0.44%) |
May 12, 2016 | 51.40 | 52.21 | 50.99 | 51.91 | 2,804,216 | +0.74(+1.45%) |
May 11, 2016 | 52.52 | 52.56 | 50.84 | 51.17 | 5,094,774 | -1.42(-2.70%) |
May 10, 2016 | 53.75 | 53.75 | 51.61 | 52.59 | 5,256,743 | -1.20(-2.24%) |
May 09, 2016 | 53.21 | 53.98 | 52.91 | 53.79 | 3,965,479 | +0.81(+1.54%) |
May 06, 2016 | 52.45 | 53.25 | 51.85 | 52.97 | 3,260,882 | +0.50(+0.96%) |
May 05, 2016 | 52.71 | 53.09 | 51.95 | 52.47 | 4,373,558 | -0.46(-0.87%) |
May 04, 2016 | 50.92 | 53.00 | 50.92 | 52.93 | 6,968,861 | +1.80(+3.52%) |
May 03, 2016 | 49.80 | 51.50 | 49.57 | 51.13 | 3,948,667 | +1.12(+2.23%) |
May 02, 2016 | 49.59 | 50.21 | 49.44 | 50.02 | 2,511,932 | +0.61(+1.24%) |
Apr 29, 2016 | 49.25 | 49.57 | 48.71 | 49.40 | 2,413,505 | -0.17(-0.34%) |
Apr 28, 2016 | 49.29 | 49.86 | 49.29 | 49.57 | 2,000,083 | -0.10(-0.20%) |
Apr 27, 2016 | 49.28 | 49.76 | 48.96 | 49.67 | 2,389,017 | +0.28(+0.58%) |
Apr 26, 2016 | 49.42 | 50.04 | 49.24 | 49.39 | 1,890,608 | +0.07(+0.14%) |
Apr 25, 2016 | 48.54 | 49.32 | 48.39 | 49.32 | 2,097,340 | +0.73(+1.51%) |
Apr 22, 2016 | 47.68 | 48.79 | 47.51 | 48.59 | 2,950,781 | +1.17(+2.48%) |
Apr 21, 2016 | 49.12 | 49.21 | 47.36 | 47.41 | 3,778,705 | -1.71(-3.48%) |
Apr 20, 2016 | 50.74 | 50.76 | 48.98 | 49.12 | 2,618,382 | -1.64(-3.24%) |
Apr 19, 2016 | 50.29 | 50.76 | 50.16 | 50.76 | 2,278,088 | +0.49(+0.98%) |
Apr 18, 2016 | 49.72 | 50.29 | 49.52 | 50.27 | 1,961,789 | +0.59(+1.19%) |
Apr 15, 2016 | 49.55 | 50.04 | 49.48 | 49.68 | 2,399,402 | +0.10(+0.20%) |
Apr 14, 2016 | 49.54 | 49.75 | 49.23 | 49.58 | 2,882,060 | +0.02(+0.04%) |
Apr 13, 2016 | 49.82 | 49.82 | 49.39 | 49.56 | 2,026,168 | -0.17(-0.34%) |
Apr 12, 2016 | 49.76 | 49.99 | 49.47 | 49.73 | 1,954,125 | +0.23(+0.47%) |
Apr 11, 2016 | 49.44 | 49.75 | 49.25 | 49.50 | 2,621,684 | +0.18(+0.38%) |
Apr 08, 2016 | 49.10 | 49.57 | 48.90 | 49.31 | 2,567,667 | +0.37(+0.76%) |
Apr 07, 2016 | 49.07 | 49.59 | 48.77 | 48.94 | 3,145,988 | -0.21(-0.43%) |
Apr 06, 2016 | 49.35 | 49.55 | 49.10 | 49.15 | 2,593,602 | -0.24(-0.49%) |
Apr 05, 2016 | 49.45 | 49.92 | 49.08 | 49.40 | 2,302,489 | -0.14(-0.27%) |
Apr 04, 2016 | 49.38 | 49.73 | 49.23 | 49.53 | 2,727,899 | +0.31(+0.64%) |
Apr 01, 2016 | 48.66 | 49.39 | 48.41 | 49.22 | 2,571,079 | -0.13(-0.26%) |
Mar 31, 2016 | 48.93 | 49.77 | 48.76 | 49.35 | 4,202,922 | +0.33(+0.67%) |
Mar 30, 2016 | 49.49 | 49.53 | 48.96 | 49.02 | 2,585,965 | -0.37(-0.75%) |
Mar 29, 2016 | 48.15 | 49.54 | 48.01 | 49.39 | 3,550,674 | +1.25(+2.59%) |
Mar 28, 2016 | 47.66 | 48.42 | 47.57 | 48.14 | 2,005,013 | +0.49(+1.03%) |
Mar 24, 2016 | 47.29 | 47.65 | 47.65 | 47.65 | 2,290,975 | +0.06(+0.12%) |
Mar 23, 2016 | 47.55 | 47.94 | 47.16 | 47.60 | 2,421,669 | +0.10(+0.21%) |
Mar 22, 2016 | 47.30 | 47.66 | 47.08 | 47.50 | 3,111,959 | -0.07(-0.15%) |
Mar 21, 2016 | 47.66 | 48.04 | 47.52 | 47.57 | 2,807,349 | -0.21(-0.45%) |
Mar 18, 2016 | 48.20 | 48.35 | 47.76 | 47.78 | 5,056,118 | -0.31(-0.64%) |
Mar 17, 2016 | 47.56 | 48.21 | 47.24 | 48.09 | 3,254,656 | +0.73(+1.53%) |
Mar 16, 2016 | 46.65 | 47.55 | 46.14 | 47.36 | 3,395,322 | +0.57(+1.22%) |
Mar 15, 2016 | 47.17 | 47.30 | 46.09 | 46.79 | 2,833,450 | -0.56(-1.17%) |
Mar 14, 2016 | 47.24 | 47.40 | 46.71 | 47.35 | 2,774,641 | -0.01(-0.03%) |
Mar 11, 2016 | 46.71 | 47.45 | 46.70 | 47.36 | 5,546,057 | +1.01(+2.18%) |
Mar 10, 2016 | 46.97 | 47.27 | 45.77 | 46.35 | 4,637,793 | -0.98(-2.06%) |
Mar 09, 2016 | 46.98 | 47.57 | 46.86 | 47.33 | 2,388,319 | +0.46(+0.97%) |
Mar 08, 2016 | 47.47 | 47.70 | 46.72 | 46.87 | 3,118,951 | -0.72(-1.51%) |
Mar 07, 2016 | 46.79 | 47.80 | 46.56 | 47.59 | 2,382,284 | +0.48(+1.03%) |
Mar 04, 2016 | 46.96 | 47.25 | 46.56 | 47.10 | 2,721,710 | +0.14(+0.30%) |
Mar 03, 2016 | 47.69 | 47.87 | 46.29 | 46.96 | 4,563,428 | -0.67(-1.40%) |
Mar 02, 2016 | 46.96 | 47.63 | 46.71 | 47.63 | 2,632,627 | +0.68(+1.44%) |
Mar 01, 2016 | 45.65 | 46.97 | 45.55 | 46.96 | 3,373,783 | +1.57(+3.45%) |
Feb 29, 2016 | 45.18 | 45.83 | 45.11 | 45.39 | 4,515,800 | +0.20(+0.44%) |
Feb 26, 2016 | 44.56 | 45.33 | 44.45 | 45.19 | 3,309,568 | +0.59(+1.32%) |
Feb 25, 2016 | 44.02 | 44.63 | 43.80 | 44.60 | 3,626,609 | +0.80(+1.84%) |
Feb 24, 2016 | 42.97 | 43.87 | 42.79 | 43.80 | 3,708,075 | +0.62(+1.43%) |
Feb 23, 2016 | 42.81 | 44.07 | 42.71 | 43.18 | 3,929,807 | +0.24(+0.56%) |
Feb 22, 2016 | 42.37 | 42.97 | 42.10 | 42.93 | 3,727,500 | +0.80(+1.91%) |
Feb 19, 2016 | 41.59 | 42.73 | 41.18 | 42.13 | 5,514,569 | +0.37(+0.89%) |
Feb 18, 2016 | 40.56 | 42.30 | 39.94 | 41.76 | 5,407,687 | +1.53(+3.80%) |
Feb 17, 2016 | 39.89 | 40.55 | 39.48 | 40.23 | 8,179,473 | +0.41(+1.02%) |
Feb 16, 2016 | 39.18 | 39.84 | 38.70 | 39.82 | 5,136,385 | +1.11(+2.87%) |
Feb 12, 2016 | 38.64 | 38.71 | 38.71 | 38.71 | 5,572,308 | +0.51(+1.34%) |
Feb 11, 2016 | 38.91 | 39.31 | 37.58 | 38.20 | 7,952,632 | -1.44(-3.64%) |
Feb 10, 2016 | 39.84 | 40.19 | 39.58 | 39.65 | 3,753,930 | -0.02(-0.05%) |
Feb 09, 2016 | 42.61 | 42.65 | 38.72 | 39.67 | 10,614,679 | -3.44(-7.99%) |
Feb 08, 2016 | 44.83 | 45.00 | 42.10 | 43.11 | 5,085,053 | -1.81(-4.02%) |
Feb 05, 2016 | 44.62 | 45.00 | 44.07 | 44.92 | 4,597,802 | +0.21(+0.46%) |
Feb 04, 2016 | 44.55 | 44.86 | 44.11 | 44.71 | 3,418,871 | +0.02(+0.05%) |
Feb 03, 2016 | 43.76 | 44.73 | 43.57 | 44.69 | 3,584,462 | +1.30(+2.99%) |
Feb 02, 2016 | 44.11 | 44.13 | 43.34 | 43.39 | 4,643,523 | -0.72(-1.62%) |
Feb 01, 2016 | 43.46 | 44.45 | 43.21 | 44.11 | 3,329,692 | +0.43(+0.98%) |
Jan 29, 2016 | 43.02 | 43.69 | 42.50 | 43.68 | 6,269,451 | +1.26(+2.96%) |
Jan 28, 2016 | 43.11 | 43.56 | 42.35 | 42.42 | 7,088,813 | -0.82(-1.90%) |
Jan 27, 2016 | 45.78 | 45.89 | 42.64 | 43.25 | 9,444,666 | -3.09(-6.67%) |
Jan 26, 2016 | 47.06 | 47.68 | 46.10 | 46.34 | 6,929,923 | -0.53(-1.12%) |
Jan 25, 2016 | 47.51 | 48.04 | 46.78 | 46.86 | 2,699,548 | -0.70(-1.48%) |
Jan 22, 2016 | 46.43 | 47.94 | 46.34 | 47.56 | 2,741,367 | +1.59(+3.47%) |
Jan 21, 2016 | 45.74 | 46.68 | 44.99 | 45.97 | 3,168,151 | +0.68(+1.50%) |
Jan 20, 2016 | 47.22 | 47.49 | 44.72 | 45.29 | 4,594,941 | -2.29(-4.81%) |
Jan 19, 2016 | 47.02 | 48.05 | 46.78 | 47.58 | 3,369,685 | +1.02(+2.19%) |
Jan 15, 2016 | 46.01 | 46.56 | 46.56 | 46.56 | 3,958,110 | -0.05(-0.11%) |
Jan 14, 2016 | 46.60 | 47.05 | 46.27 | 46.61 | 4,548,687 | -0.13(-0.29%) |
Jan 13, 2016 | 47.79 | 48.10 | 46.51 | 46.74 | 4,509,735 | -1.02(-2.13%) |
Jan 12, 2016 | 48.32 | 48.41 | 47.53 | 47.76 | 3,281,965 | -0.37(-0.76%) |
Jan 11, 2016 | 48.03 | 48.60 | 47.88 | 48.13 | 3,715,361 | +0.32(+0.68%) |
Jan 08, 2016 | 47.85 | 48.24 | 47.70 | 47.80 | 3,274,793 | +0.11(+0.22%) |
Jan 07, 2016 | 48.61 | 49.05 | 47.46 | 47.70 | 6,292,908 | -1.40(-2.86%) |
Jan 06, 2016 | 48.79 | 49.26 | 48.65 | 49.10 | 3,691,716 | -0.11(-0.21%) |
Jan 05, 2016 | 48.09 | 49.46 | 47.84 | 49.21 | 4,766,779 | +1.19(+2.49%) |
Jan 04, 2016 | 47.58 | 48.06 | 47.11 | 48.01 | 3,467,112 | +0.25(+0.53%) |
Dec 31, 2015 | 47.94 | 47.76 | 47.76 | 47.76 | 2,082,181 | -0.20(-0.42%) |
Dec 30, 2015 | 48.05 | 48.27 | 47.82 | 47.96 | 1,419,061 | -0.13(-0.28%) |
Dec 29, 2015 | 47.54 | 48.13 | 47.41 | 48.10 | 2,720,782 | +0.70(+1.47%) |
Dec 28, 2015 | 47.03 | 47.40 | 46.80 | 47.40 | 1,662,392 | +0.34(+0.73%) |
Dec 24, 2015 | 47.09 | 47.06 | 47.06 | 47.06 | 907,624 | +0.00(+0.00%) |
Dec 23, 2015 | 46.47 | 47.09 | 46.41 | 47.06 | 2,538,583 | +0.61(+1.32%) |
Dec 22, 2015 | 46.15 | 46.71 | 45.99 | 46.45 | 2,391,219 | +0.49(+1.07%) |
Dec 21, 2015 | 46.29 | 46.43 | 45.68 | 45.96 | 2,176,930 | +0.15(+0.32%) |
Dec 18, 2015 | 46.34 | 46.52 | 45.62 | 45.81 | 6,459,143 | -0.53(-1.15%) |
Dec 17, 2015 | 46.31 | 46.50 | 46.04 | 46.34 | 3,417,490 | -0.16(-0.35%) |
Dec 16, 2015 | 45.48 | 46.67 | 45.46 | 46.50 | 3,549,825 | +1.14(+2.52%) |
Dec 15, 2015 | 44.98 | 45.56 | 44.96 | 45.36 | 3,524,387 | +0.75(+1.68%) |
Dec 14, 2015 | 44.22 | 44.68 | 44.06 | 44.61 | 3,243,949 | +0.23(+0.52%) |
Dec 11, 2015 | 43.88 | 44.72 | 43.88 | 44.38 | 3,717,704 | +0.28(+0.64%) |
Dec 10, 2015 | 44.99 | 45.09 | 44.05 | 44.10 | 4,622,426 | -0.95(-2.12%) |
Dec 09, 2015 | 44.88 | 45.43 | 44.61 | 45.05 | 2,740,521 | -0.15(-0.33%) |
Dec 08, 2015 | 45.11 | 45.62 | 44.93 | 45.20 | 3,340,846 | +0.16(+0.36%) |
Dec 07, 2015 | 44.70 | 45.32 | 44.50 | 45.04 | 3,489,548 | +0.35(+0.79%) |
Dec 04, 2015 | 44.27 | 44.77 | 44.07 | 44.69 | 3,738,303 | +0.66(+1.50%) |
Dec 03, 2015 | 44.24 | 44.49 | 43.72 | 44.03 | 4,746,967 | -0.52(-1.17%) |
Dec 02, 2015 | 45.29 | 45.62 | 44.46 | 44.55 | 4,049,989 | -0.95(-2.10%) |
Dec 01, 2015 | 44.69 | 45.51 | 44.69 | 45.50 | 4,428,375 | +1.14(+2.56%) |
Nov 30, 2015 | 44.36 | 44.97 | 44.08 | 44.36 | 7,909,465 | +0.00(+0.00%) |
Nov 27, 2015 | 43.83 | 44.50 | 43.79 | 44.36 | 1,431,573 | +0.51(+1.17%) |
Nov 25, 2015 | 43.77 | 43.85 | 43.85 | 43.85 | 2,479,445 | +0.13(+0.31%) |
Nov 24, 2015 | 43.58 | 43.93 | 43.45 | 43.72 | 4,295,223 | +0.01(+0.03%) |
Nov 23, 2015 | 43.73 | 44.05 | 43.43 | 43.70 | 4,417,694 | +0.41(+0.94%) |
Nov 20, 2015 | 42.78 | 43.35 | 42.54 | 43.30 | 4,845,181 | +0.79(+1.85%) |
Nov 19, 2015 | 41.96 | 42.67 | 41.90 | 42.51 | 4,385,222 | +0.69(+1.65%) |
Nov 18, 2015 | 41.52 | 41.86 | 41.18 | 41.82 | 2,963,165 | +0.51(+1.22%) |
Nov 17, 2015 | 41.44 | 41.74 | 41.19 | 41.32 | 3,102,992 | -0.20(-0.47%) |
Nov 16, 2015 | 40.87 | 41.80 | 40.86 | 41.51 | 3,856,673 | +0.65(+1.58%) |
Nov 13, 2015 | 41.89 | 42.24 | 40.85 | 40.87 | 4,411,857 | -0.83(-1.99%) |
Nov 12, 2015 | 41.43 | 42.00 | 40.98 | 41.69 | 4,997,940 | +0.27(+0.64%) |
Nov 11, 2015 | 41.86 | 42.01 | 41.39 | 41.43 | 2,384,846 | -0.27(-0.66%) |
Nov 10, 2015 | 41.55 | 42.17 | 41.31 | 41.70 | 4,750,870 | +0.27(+0.66%) |
Nov 09, 2015 | 42.65 | 42.85 | 41.15 | 41.43 | 6,173,264 | -1.41(-3.29%) |
Nov 06, 2015 | 44.72 | 45.21 | 42.50 | 42.84 | 5,814,517 | -2.16(-4.80%) |
Nov 05, 2015 | 44.80 | 45.07 | 44.46 | 45.00 | 4,199,849 | +0.10(+0.23%) |
Nov 04, 2015 | 44.97 | 45.13 | 44.76 | 44.89 | 3,197,033 | -0.02(-0.05%) |
Nov 03, 2015 | 45.59 | 45.84 | 44.67 | 44.91 | 4,092,472 | -0.73(-1.61%) |
Nov 02, 2015 | 44.87 | 45.65 | 44.68 | 45.65 | 4,310,923 | +0.69(+1.53%) |
Oct 30, 2015 | 46.27 | 46.96 | 44.40 | 44.96 | 5,907,873 | -1.44(-3.11%) |
Oct 29, 2015 | 46.12 | 46.49 | 45.92 | 46.41 | 4,183,117 | +0.09(+0.19%) |
Oct 28, 2015 | 47.26 | 47.33 | 45.93 | 46.31 | 4,461,472 | -0.87(-1.84%) |
Oct 27, 2015 | 46.94 | 47.23 | 46.51 | 47.18 | 2,808,394 | +0.17(+0.35%) |
Oct 26, 2015 | 47.29 | 47.46 | 46.09 | 47.02 | 4,540,985 | -0.45(-0.95%) |
Oct 23, 2015 | 48.95 | 49.17 | 47.13 | 47.47 | 4,193,939 | -1.68(-3.43%) |
Oct 22, 2015 | 49.07 | 49.39 | 48.71 | 49.15 | 3,277,719 | +0.25(+0.51%) |
Oct 21, 2015 | 48.48 | 49.12 | 48.34 | 48.90 | 2,213,802 | +0.59(+1.22%) |
Oct 20, 2015 | 48.43 | 48.63 | 48.02 | 48.31 | 2,008,569 | -0.30(-0.63%) |
Oct 19, 2015 | 48.00 | 48.64 | 47.91 | 48.62 | 2,108,275 | +0.58(+1.21%) |
Oct 16, 2015 | 46.89 | 48.11 | 46.67 | 48.03 | 2,306,296 | +0.65(+1.38%) |
Oct 15, 2015 | 46.91 | 47.40 | 46.81 | 47.38 | 2,463,987 | +0.47(+1.00%) |
Oct 14, 2015 | 47.83 | 48.01 | 46.78 | 46.91 | 2,680,354 | -0.90(-1.88%) |
Oct 13, 2015 | 47.44 | 48.09 | 47.44 | 47.81 | 1,920,903 | -0.05(-0.10%) |
Oct 12, 2015 | 48.01 | 48.30 | 47.65 | 47.86 | 2,408,742 | -0.15(-0.30%) |
Oct 09, 2015 | 48.19 | 48.27 | 47.83 | 48.01 | 2,159,276 | -0.28(-0.57%) |
Oct 08, 2015 | 48.26 | 48.39 | 47.72 | 48.28 | 2,906,167 | +0.03(+0.06%) |
Oct 07, 2015 | 47.87 | 48.27 | 47.51 | 48.26 | 2,924,300 | +0.36(+0.75%) |
Oct 06, 2015 | 47.96 | 48.09 | 47.61 | 47.90 | 2,131,054 | -0.08(-0.16%) |
Oct 05, 2015 | 47.44 | 48.00 | 47.24 | 47.97 | 3,075,861 | +0.68(+1.44%) |
Oct 02, 2015 | 46.68 | 47.29 | 46.46 | 47.29 | 2,710,644 | +0.37(+0.78%) |
Oct 01, 2015 | 47.13 | 47.24 | 46.41 | 46.92 | 2,643,428 | -0.01(-0.03%) |