Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.69 | 49.50 | 48.66 | 49.40 | 5,230,515 | +0.20(+0.41%) |
May 27, 2016 | 49.35 | 49.20 | 49.20 | 49.20 | 3,894,306 | +0.07(+0.14%) |
May 26, 2016 | 48.86 | 49.26 | 48.34 | 49.14 | 3,523,699 | +0.10(+0.21%) |
May 25, 2016 | 49.86 | 49.94 | 48.86 | 49.03 | 6,865,857 | -0.39(-0.79%) |
May 24, 2016 | 49.05 | 49.72 | 48.93 | 49.42 | 4,578,316 | +0.64(+1.31%) |
May 23, 2016 | 48.70 | 49.66 | 48.53 | 48.78 | 4,173,500 | -0.69(-1.39%) |
May 20, 2016 | 48.81 | 49.69 | 48.63 | 49.47 | 5,845,169 | +0.98(+2.02%) |
May 19, 2016 | 48.93 | 49.20 | 48.03 | 48.49 | 5,895,784 | -0.78(-1.57%) |
May 18, 2016 | 48.72 | 49.44 | 48.61 | 49.26 | 5,429,979 | +0.63(+1.30%) |
May 17, 2016 | 47.66 | 48.66 | 47.61 | 48.63 | 7,498,106 | +0.92(+1.92%) |
May 16, 2016 | 47.43 | 47.89 | 46.94 | 47.71 | 7,038,701 | +0.12(+0.26%) |
May 13, 2016 | 47.66 | 48.01 | 47.10 | 47.59 | 10,070,209 | +0.05(+0.10%) |
May 12, 2016 | 48.75 | 48.82 | 46.85 | 47.54 | 8,618,988 | -0.63(-1.32%) |
May 11, 2016 | 50.03 | 50.24 | 48.10 | 48.18 | 8,688,376 | -1.84(-3.69%) |
May 10, 2016 | 50.20 | 50.50 | 49.29 | 50.02 | 9,267,275 | +0.06(+0.11%) |
May 09, 2016 | 49.66 | 50.20 | 49.04 | 49.96 | 11,972,489 | +2.40(+5.05%) |
May 06, 2016 | 49.40 | 49.49 | 47.30 | 47.56 | 26,835,910 | -3.41(-6.68%) |
May 05, 2016 | 50.98 | 51.23 | 50.42 | 50.97 | 7,325,948 | +0.04(+0.07%) |
May 04, 2016 | 50.73 | 51.14 | 50.32 | 50.93 | 7,733,489 | -0.35(-0.68%) |
May 03, 2016 | 50.75 | 51.99 | 50.40 | 51.28 | 11,311,393 | +0.67(+1.33%) |
May 02, 2016 | 51.07 | 51.16 | 50.44 | 50.61 | 11,912,044 | -0.91(-1.76%) |
Apr 29, 2016 | 52.04 | 52.33 | 51.10 | 51.52 | 8,522,225 | -0.51(-0.98%) |
Apr 28, 2016 | 53.03 | 53.42 | 51.78 | 52.03 | 7,923,027 | -1.17(-2.21%) |
Apr 27, 2016 | 52.44 | 53.29 | 52.19 | 53.20 | 4,858,241 | +0.69(+1.32%) |
Apr 26, 2016 | 52.93 | 53.84 | 51.18 | 52.51 | 8,183,990 | -0.26(-0.48%) |
Apr 25, 2016 | 53.46 | 54.32 | 52.51 | 52.76 | 6,651,859 | -1.21(-2.24%) |
Apr 22, 2016 | 53.83 | 54.42 | 53.55 | 53.97 | 3,742,442 | -0.19(-0.35%) |
Apr 21, 2016 | 53.57 | 55.02 | 53.52 | 54.16 | 4,589,868 | +0.65(+1.22%) |
Apr 20, 2016 | 54.16 | 54.27 | 52.98 | 53.51 | 7,985,522 | -0.09(-0.18%) |
Apr 19, 2016 | 52.14 | 53.90 | 52.09 | 53.61 | 7,354,585 | +1.58(+3.04%) |
Apr 18, 2016 | 52.00 | 52.53 | 51.95 | 52.03 | 4,779,843 | -0.18(-0.34%) |
Apr 15, 2016 | 52.71 | 53.09 | 51.92 | 52.21 | 4,816,463 | -0.52(-0.99%) |
Apr 14, 2016 | 52.86 | 53.25 | 52.21 | 52.73 | 5,187,120 | +0.09(+0.16%) |
Apr 13, 2016 | 52.04 | 52.67 | 51.58 | 52.64 | 6,065,172 | +0.67(+1.29%) |
Apr 12, 2016 | 52.87 | 53.12 | 51.86 | 51.97 | 5,543,038 | -0.94(-1.77%) |
Apr 11, 2016 | 53.73 | 53.76 | 52.71 | 52.91 | 3,008,013 | -0.35(-0.66%) |
Apr 08, 2016 | 53.57 | 53.90 | 52.92 | 53.26 | 3,262,722 | -0.20(-0.37%) |
Apr 07, 2016 | 53.53 | 53.99 | 52.96 | 53.45 | 4,764,528 | -0.22(-0.41%) |
Apr 06, 2016 | 52.28 | 53.92 | 52.14 | 53.67 | 8,068,449 | +2.06(+4.00%) |
Apr 05, 2016 | 51.10 | 51.81 | 50.76 | 51.61 | 6,079,976 | -0.10(-0.20%) |
Apr 04, 2016 | 51.87 | 52.43 | 51.18 | 51.71 | 7,075,083 | +0.43(+0.83%) |
Apr 01, 2016 | 50.28 | 51.84 | 50.01 | 51.29 | 5,077,035 | +0.66(+1.31%) |
Mar 31, 2016 | 51.28 | 51.53 | 50.28 | 50.63 | 7,174,154 | -0.84(-1.64%) |
Mar 30, 2016 | 52.43 | 52.44 | 51.11 | 51.47 | 5,064,876 | -0.52(-1.00%) |
Mar 29, 2016 | 50.93 | 52.31 | 50.60 | 51.99 | 5,204,104 | +1.03(+2.02%) |
Mar 28, 2016 | 51.41 | 51.49 | 50.69 | 50.96 | 5,113,652 | -0.41(-0.79%) |
Mar 24, 2016 | 50.92 | 51.36 | 51.36 | 51.36 | 3,350,922 | +0.23(+0.44%) |
Mar 23, 2016 | 52.14 | 52.65 | 51.07 | 51.14 | 6,888,501 | -0.69(-1.33%) |
Mar 22, 2016 | 51.13 | 51.96 | 50.98 | 51.83 | 4,762,194 | +0.53(+1.03%) |
Mar 21, 2016 | 51.18 | 51.65 | 50.65 | 51.30 | 6,195,507 | +0.13(+0.26%) |
Mar 18, 2016 | 51.07 | 51.51 | 49.78 | 51.16 | 7,750,784 | +0.55(+1.08%) |
Mar 17, 2016 | 52.79 | 52.85 | 50.45 | 50.62 | 14,033,129 | -1.72(-3.29%) |
Mar 16, 2016 | 53.97 | 54.19 | 52.11 | 52.34 | 8,786,368 | -1.71(-3.17%) |
Mar 15, 2016 | 55.29 | 55.35 | 52.91 | 54.05 | 8,912,687 | -1.85(-3.32%) |
Mar 14, 2016 | 55.81 | 56.00 | 55.26 | 55.90 | 4,095,614 | +0.13(+0.24%) |
Mar 11, 2016 | 55.46 | 56.15 | 55.35 | 55.77 | 4,801,888 | +0.92(+1.67%) |
Mar 10, 2016 | 55.29 | 56.05 | 54.34 | 54.85 | 7,280,848 | +0.08(+0.14%) |
Mar 09, 2016 | 53.57 | 55.45 | 53.31 | 54.78 | 8,673,899 | +1.60(+3.01%) |
Mar 08, 2016 | 53.62 | 53.73 | 52.78 | 53.18 | 4,995,084 | -0.57(-1.06%) |
Mar 07, 2016 | 52.12 | 53.93 | 52.09 | 53.75 | 5,234,878 | +1.13(+2.14%) |
Mar 04, 2016 | 52.80 | 52.96 | 52.32 | 52.62 | 6,501,003 | +0.02(+0.04%) |
Mar 03, 2016 | 53.34 | 53.37 | 52.23 | 52.60 | 5,473,560 | -0.65(-1.23%) |
Mar 02, 2016 | 53.19 | 53.80 | 52.76 | 53.26 | 4,122,220 | +0.18(+0.34%) |