Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.90 | 53.61 | 52.55 | 52.75 | 26,689,950 | +3.19(+6.44%) |
May 27, 2016 | 49.49 | 49.56 | 49.56 | 49.56 | 1,078,986 | +0.02(+0.04%) |
May 26, 2016 | 49.12 | 49.66 | 49.00 | 49.54 | 1,196,674 | +0.40(+0.82%) |
May 25, 2016 | 49.44 | 49.47 | 48.88 | 49.14 | 1,216,880 | -0.31(-0.62%) |
May 24, 2016 | 48.81 | 49.47 | 48.43 | 49.45 | 1,421,210 | +0.66(+1.36%) |
May 23, 2016 | 49.06 | 49.38 | 48.77 | 48.78 | 1,073,043 | -0.28(-0.57%) |
May 20, 2016 | 48.94 | 49.39 | 48.49 | 49.06 | 1,869,955 | +0.21(+0.42%) |
May 19, 2016 | 47.86 | 48.91 | 47.67 | 48.86 | 900,415 | +0.79(+1.64%) |
May 18, 2016 | 48.04 | 49.10 | 47.78 | 48.07 | 1,584,313 | -0.22(-0.47%) |
May 17, 2016 | 48.80 | 48.99 | 47.88 | 48.30 | 1,202,825 | -0.67(-1.38%) |
May 16, 2016 | 48.82 | 49.22 | 48.44 | 48.97 | 1,556,301 | +0.15(+0.31%) |
May 13, 2016 | 48.87 | 49.16 | 48.65 | 48.82 | 2,553,704 | -0.05(-0.10%) |
May 12, 2016 | 48.51 | 51.95 | 48.38 | 48.87 | 2,695,398 | +0.22(+0.44%) |
May 11, 2016 | 48.61 | 48.69 | 48.09 | 48.65 | 1,047,278 | -0.03(-0.06%) |
May 10, 2016 | 48.62 | 48.80 | 48.32 | 48.68 | 840,918 | +0.08(+0.17%) |
May 09, 2016 | 48.16 | 48.69 | 48.13 | 48.60 | 977,176 | +0.50(+1.03%) |
May 06, 2016 | 48.45 | 48.61 | 48.00 | 48.10 | 1,918,309 | -0.39(-0.81%) |
May 05, 2016 | 48.40 | 49.04 | 48.24 | 48.49 | 1,240,401 | -0.11(-0.23%) |
May 04, 2016 | 47.77 | 49.30 | 47.70 | 48.61 | 1,497,924 | +0.60(+1.25%) |
May 03, 2016 | 48.16 | 48.35 | 47.52 | 48.01 | 1,139,134 | -0.10(-0.21%) |
May 02, 2016 | 48.32 | 48.69 | 47.91 | 48.11 | 1,553,217 | -0.22(-0.47%) |
Apr 29, 2016 | 47.81 | 48.55 | 47.56 | 48.33 | 1,601,165 | +0.46(+0.96%) |
Apr 28, 2016 | 47.32 | 48.20 | 47.30 | 47.88 | 826,238 | +0.13(+0.27%) |
Apr 27, 2016 | 47.36 | 47.96 | 47.07 | 47.74 | 970,681 | +0.38(+0.81%) |
Apr 26, 2016 | 46.89 | 47.49 | 46.83 | 47.36 | 1,104,270 | +0.52(+1.12%) |
Apr 25, 2016 | 47.05 | 47.22 | 46.72 | 46.84 | 1,222,243 | -0.11(-0.24%) |
Apr 22, 2016 | 46.83 | 46.99 | 46.55 | 46.95 | 1,185,386 | +0.23(+0.50%) |
Apr 21, 2016 | 46.85 | 47.07 | 46.32 | 46.71 | 966,896 | -0.35(-0.74%) |
Apr 20, 2016 | 47.96 | 47.96 | 46.88 | 47.06 | 923,358 | -0.90(-1.87%) |
Apr 19, 2016 | 47.63 | 47.99 | 47.48 | 47.96 | 736,601 | +0.33(+0.69%) |
Apr 18, 2016 | 47.29 | 47.78 | 46.97 | 47.63 | 698,507 | +0.24(+0.51%) |
Apr 15, 2016 | 46.85 | 47.77 | 46.74 | 47.39 | 1,109,131 | +0.22(+0.48%) |
Apr 14, 2016 | 47.30 | 47.64 | 47.00 | 47.16 | 1,039,328 | -0.28(-0.59%) |
Apr 13, 2016 | 47.59 | 47.62 | 47.06 | 47.44 | 710,253 | +0.01(+0.02%) |
Apr 12, 2016 | 46.98 | 47.56 | 46.97 | 47.44 | 865,746 | +0.52(+1.12%) |
Apr 11, 2016 | 47.56 | 47.93 | 46.86 | 46.91 | 1,734,909 | -0.49(-1.03%) |
Apr 08, 2016 | 46.64 | 49.47 | 46.59 | 47.40 | 2,286,468 | +0.82(+1.77%) |
Apr 07, 2016 | 46.47 | 46.96 | 46.42 | 46.57 | 1,142,962 | -0.06(-0.12%) |
Apr 06, 2016 | 45.96 | 46.64 | 45.87 | 46.63 | 1,064,188 | +0.48(+1.03%) |
Apr 05, 2016 | 46.83 | 46.89 | 46.13 | 46.15 | 1,142,401 | -0.81(-1.72%) |
Apr 04, 2016 | 47.04 | 47.14 | 46.52 | 46.96 | 1,498,976 | -0.20(-0.42%) |
Apr 01, 2016 | 46.19 | 47.29 | 45.81 | 47.15 | 1,266,972 | +0.69(+1.49%) |
Mar 31, 2016 | 46.77 | 47.18 | 46.37 | 46.46 | 1,156,974 | -0.18(-0.38%) |
Mar 30, 2016 | 46.96 | 46.96 | 46.17 | 46.64 | 1,056,369 | -0.10(-0.22%) |
Mar 29, 2016 | 45.41 | 46.77 | 45.16 | 46.74 | 2,132,565 | +1.55(+3.44%) |
Mar 28, 2016 | 45.29 | 45.41 | 44.67 | 45.19 | 1,044,419 | -0.05(-0.10%) |
Mar 24, 2016 | 44.84 | 45.23 | 45.23 | 45.23 | 931,206 | +0.45(+1.00%) |
Mar 23, 2016 | 44.69 | 44.95 | 44.19 | 44.78 | 797,421 | -0.02(-0.04%) |
Mar 22, 2016 | 44.67 | 45.31 | 44.31 | 44.80 | 722,495 | +0.07(+0.15%) |
Mar 21, 2016 | 45.01 | 45.19 | 44.23 | 44.74 | 739,021 | -0.52(-1.16%) |
Mar 18, 2016 | 44.93 | 45.45 | 44.53 | 45.26 | 1,631,455 | +0.18(+0.39%) |
Mar 17, 2016 | 44.93 | 45.29 | 44.69 | 45.08 | 915,338 | +0.30(+0.67%) |
Mar 16, 2016 | 44.03 | 44.93 | 43.97 | 44.78 | 1,286,667 | +0.43(+0.97%) |
Mar 15, 2016 | 43.84 | 44.61 | 43.69 | 44.35 | 920,950 | +0.48(+1.09%) |
Mar 14, 2016 | 43.27 | 43.97 | 43.21 | 43.88 | 1,521,859 | +0.39(+0.90%) |
Mar 11, 2016 | 43.92 | 45.22 | 43.44 | 43.48 | 3,242,194 | -0.44(-1.00%) |
Mar 10, 2016 | 41.22 | 45.37 | 40.64 | 43.92 | 7,484,289 | +2.64(+6.40%) |
Mar 09, 2016 | 40.81 | 41.36 | 40.81 | 41.28 | 769,198 | +0.37(+0.89%) |
Mar 08, 2016 | 40.90 | 41.11 | 40.53 | 40.92 | 791,901 | +0.15(+0.37%) |
Mar 07, 2016 | 40.20 | 40.87 | 39.96 | 40.77 | 1,058,935 | +0.58(+1.44%) |
Mar 04, 2016 | 39.78 | 40.28 | 39.60 | 40.19 | 1,717,376 | +0.13(+0.32%) |
Mar 03, 2016 | 39.72 | 40.11 | 39.30 | 40.06 | 1,112,959 | +0.42(+1.05%) |
Mar 02, 2016 | 39.45 | 39.64 | 38.89 | 39.64 | 2,058,816 | -0.01(-0.02%) |