Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 41.66 | 42.93 | 41.41 | 42.72 | 10,050,762 | +0.93(+2.23%) |
May 27, 2016 | 41.94 | 41.79 | 41.79 | 41.79 | 2,944,600 | -0.03(-0.07%) |
May 26, 2016 | 42.34 | 42.60 | 41.48 | 41.82 | 2,992,363 | +0.02(+0.05%) |
May 25, 2016 | 41.06 | 41.89 | 40.99 | 41.80 | 2,735,451 | +0.24(+0.58%) |
May 24, 2016 | 41.51 | 41.93 | 40.72 | 41.56 | 3,967,266 | +0.05(+0.12%) |
May 23, 2016 | 41.87 | 42.74 | 41.49 | 41.51 | 3,709,792 | -0.04(-0.10%) |
May 20, 2016 | 40.84 | 41.64 | 40.81 | 41.55 | 2,747,947 | +0.85(+2.09%) |
May 19, 2016 | 40.66 | 41.46 | 40.36 | 40.70 | 3,620,651 | -0.05(-0.12%) |
May 18, 2016 | 41.38 | 41.95 | 40.45 | 40.75 | 3,144,142 | -0.88(-2.11%) |
May 17, 2016 | 41.43 | 42.35 | 40.74 | 41.63 | 4,735,409 | +0.17(+0.41%) |
May 16, 2016 | 41.86 | 41.98 | 40.99 | 41.46 | 3,053,533 | -0.45(-1.07%) |
May 13, 2016 | 43.07 | 43.10 | 40.81 | 41.91 | 9,170,461 | -1.88(-4.29%) |
May 12, 2016 | 44.34 | 44.44 | 43.06 | 43.79 | 5,584,703 | -0.22(-0.50%) |
May 11, 2016 | 46.23 | 46.67 | 43.54 | 44.01 | 15,023,048 | -5.89(-11.80%) |
May 10, 2016 | 50.69 | 50.72 | 49.19 | 49.90 | 3,615,929 | -0.78(-1.54%) |
May 09, 2016 | 50.56 | 51.38 | 50.38 | 50.68 | 2,028,001 | -0.19(-0.37%) |
May 06, 2016 | 50.18 | 51.13 | 49.67 | 50.87 | 1,987,390 | +0.69(+1.38%) |
May 05, 2016 | 51.08 | 51.34 | 50.11 | 50.18 | 2,283,572 | -1.13(-2.20%) |
May 04, 2016 | 52.11 | 52.66 | 51.08 | 51.31 | 1,648,952 | -1.12(-2.14%) |
May 03, 2016 | 52.12 | 52.56 | 51.44 | 52.43 | 2,199,747 | -0.52(-0.98%) |
May 02, 2016 | 51.97 | 53.05 | 51.24 | 52.95 | 2,499,392 | +1.29(+2.50%) |
Apr 29, 2016 | 52.78 | 52.87 | 50.90 | 51.66 | 3,476,992 | -1.16(-2.20%) |
Apr 28, 2016 | 54.89 | 55.23 | 52.65 | 52.82 | 2,374,203 | -2.30(-4.17%) |
Apr 27, 2016 | 54.30 | 55.37 | 54.00 | 55.12 | 3,436,688 | +1.71(+3.20%) |
Apr 26, 2016 | 52.01 | 53.54 | 52.01 | 53.41 | 3,497,502 | +1.57(+3.03%) |
Apr 25, 2016 | 51.75 | 52.58 | 51.50 | 51.84 | 2,133,951 | +0.24(+0.47%) |
Apr 22, 2016 | 51.01 | 51.62 | 50.89 | 51.60 | 2,538,379 | -0.04(-0.08%) |
Apr 21, 2016 | 52.34 | 52.58 | 51.59 | 51.64 | 1,650,016 | -0.34(-0.65%) |
Apr 20, 2016 | 51.34 | 52.32 | 50.84 | 51.98 | 3,473,553 | +0.00(+0.00%) |
Apr 19, 2016 | 52.71 | 52.71 | 51.83 | 51.98 | 3,942,458 | -0.66(-1.25%) |
Apr 18, 2016 | 52.17 | 52.95 | 52.14 | 52.64 | 1,580,228 | +0.35(+0.67%) |
Apr 15, 2016 | 51.68 | 52.44 | 51.48 | 52.29 | 1,932,707 | +0.49(+0.95%) |
Apr 14, 2016 | 53.07 | 53.36 | 51.59 | 51.80 | 2,076,805 | -1.35(-2.54%) |
Apr 13, 2016 | 51.93 | 53.48 | 51.34 | 53.15 | 3,532,591 | +1.53(+2.96%) |
Apr 12, 2016 | 51.38 | 51.95 | 50.79 | 51.62 | 2,534,285 | +0.24(+0.47%) |
Apr 11, 2016 | 51.30 | 52.74 | 50.41 | 51.38 | 4,051,439 | +0.19(+0.37%) |
Apr 08, 2016 | 54.03 | 54.20 | 51.11 | 51.19 | 4,622,352 | -2.55(-4.75%) |
Apr 07, 2016 | 55.66 | 55.95 | 53.45 | 53.74 | 4,207,662 | -2.58(-4.58%) |
Apr 06, 2016 | 55.97 | 56.60 | 55.55 | 56.32 | 2,051,684 | +0.42(+0.75%) |
Apr 05, 2016 | 56.22 | 56.71 | 55.82 | 55.90 | 2,496,643 | -0.45(-0.80%) |
Apr 04, 2016 | 57.39 | 58.63 | 56.28 | 56.35 | 3,126,251 | -0.62(-1.09%) |
Apr 01, 2016 | 56.82 | 57.06 | 56.04 | 56.97 | 2,560,744 | +0.01(+0.02%) |
Mar 31, 2016 | 56.87 | 57.54 | 56.84 | 56.96 | 1,913,312 | +0.09(+0.16%) |
Mar 30, 2016 | 56.90 | 57.19 | 56.41 | 56.87 | 1,517,374 | +0.50(+0.89%) |
Mar 29, 2016 | 56.14 | 56.40 | 55.70 | 56.37 | 1,657,652 | +0.10(+0.18%) |
Mar 28, 2016 | 55.74 | 56.66 | 55.48 | 56.27 | 1,604,562 | +0.74(+1.33%) |
Mar 24, 2016 | 55.81 | 55.53 | 55.53 | 55.53 | 1,994,700 | -0.40(-0.72%) |
Mar 23, 2016 | 56.04 | 56.55 | 55.38 | 55.93 | 2,118,502 | -0.11(-0.20%) |
Mar 22, 2016 | 56.59 | 56.75 | 55.38 | 56.04 | 1,844,656 | -0.88(-1.55%) |
Mar 21, 2016 | 56.77 | 57.48 | 56.65 | 56.92 | 1,425,577 | -0.05(-0.09%) |
Mar 18, 2016 | 57.17 | 57.54 | 56.22 | 56.97 | 3,001,898 | +0.18(+0.32%) |
Mar 17, 2016 | 56.08 | 57.09 | 56.07 | 56.79 | 2,531,795 | +0.73(+1.30%) |
Mar 16, 2016 | 57.00 | 57.15 | 55.20 | 56.06 | 3,595,848 | -1.23(-2.15%) |
Mar 15, 2016 | 58.23 | 58.46 | 56.66 | 57.29 | 2,411,253 | -1.25(-2.14%) |
Mar 14, 2016 | 58.52 | 59.49 | 58.47 | 58.54 | 2,527,412 | +0.04(+0.07%) |
Mar 11, 2016 | 58.01 | 58.60 | 57.66 | 58.50 | 2,292,862 | +1.13(+1.97%) |
Mar 10, 2016 | 58.19 | 58.32 | 56.53 | 57.37 | 3,203,854 | -0.77(-1.32%) |
Mar 09, 2016 | 57.27 | 58.50 | 56.73 | 58.14 | 2,958,013 | +1.39(+2.45%) |
Mar 08, 2016 | 57.08 | 57.61 | 56.34 | 56.75 | 2,494,873 | -0.68(-1.18%) |
Mar 07, 2016 | 57.14 | 57.70 | 56.77 | 57.43 | 2,025,847 | +0.27(+0.47%) |
Mar 04, 2016 | 57.52 | 57.85 | 56.87 | 57.16 | 2,319,338 | -0.03(-0.05%) |
Mar 03, 2016 | 57.75 | 57.76 | 56.71 | 57.19 | 3,173,817 | -0.65(-1.12%) |
Mar 02, 2016 | 57.35 | 57.87 | 56.62 | 57.84 | 2,747,549 | +0.55(+0.96%) |