Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.99 | 53.59 | 52.22 | 52.54 | 3,023,143 | -0.26(-0.50%) |
May 27, 2016 | 52.55 | 52.81 | 52.81 | 52.81 | 4,273,965 | -0.18(-0.35%) |
May 26, 2016 | 53.93 | 54.36 | 52.96 | 52.99 | 3,877,451 | -0.18(-0.33%) |
May 25, 2016 | 51.54 | 53.42 | 51.54 | 53.17 | 4,230,069 | +2.14(+4.19%) |
May 24, 2016 | 51.67 | 51.72 | 50.68 | 51.03 | 2,636,654 | -0.34(-0.67%) |
May 23, 2016 | 49.94 | 51.81 | 49.64 | 51.37 | 2,918,330 | +0.82(+1.61%) |
May 20, 2016 | 50.46 | 50.81 | 49.58 | 50.55 | 3,129,098 | +0.35(+0.70%) |
May 19, 2016 | 49.98 | 50.45 | 48.69 | 50.20 | 4,377,970 | -0.61(-1.21%) |
May 18, 2016 | 50.61 | 51.30 | 50.26 | 50.82 | 4,563,942 | +0.26(+0.52%) |
May 17, 2016 | 51.11 | 51.74 | 50.29 | 50.55 | 5,293,666 | -0.67(-1.30%) |
May 16, 2016 | 51.57 | 52.36 | 51.03 | 51.22 | 3,808,427 | +0.58(+1.14%) |
May 13, 2016 | 50.74 | 51.62 | 50.47 | 50.64 | 3,669,037 | -0.33(-0.65%) |
May 12, 2016 | 51.90 | 52.87 | 50.39 | 50.97 | 4,235,737 | -0.16(-0.31%) |
May 11, 2016 | 50.42 | 51.95 | 49.90 | 51.13 | 5,081,859 | +0.53(+1.06%) |
May 10, 2016 | 48.18 | 50.64 | 47.90 | 50.60 | 5,068,117 | +2.84(+5.95%) |
May 09, 2016 | 48.58 | 49.00 | 47.28 | 47.76 | 3,609,641 | -1.47(-2.99%) |
May 06, 2016 | 48.27 | 49.89 | 48.24 | 49.23 | 4,089,927 | +0.24(+0.48%) |
May 05, 2016 | 50.16 | 50.56 | 48.53 | 48.99 | 4,149,595 | +0.49(+1.01%) |
May 04, 2016 | 50.33 | 50.64 | 48.00 | 48.50 | 4,330,101 | -1.25(-2.52%) |
May 03, 2016 | 51.10 | 51.57 | 49.48 | 49.76 | 4,719,557 | -1.96(-3.78%) |
May 02, 2016 | 52.22 | 52.39 | 51.06 | 51.71 | 3,758,343 | -0.56(-1.07%) |
Apr 29, 2016 | 52.44 | 53.24 | 50.88 | 52.27 | 5,279,953 | +0.39(+0.74%) |
Apr 28, 2016 | 52.99 | 53.88 | 51.82 | 51.89 | 8,022,002 | -1.83(-3.41%) |
Apr 27, 2016 | 54.36 | 55.90 | 53.22 | 53.72 | 9,633,970 | -1.74(-3.13%) |
Apr 26, 2016 | 54.40 | 55.68 | 54.24 | 55.45 | 5,357,765 | +1.21(+2.23%) |
Apr 25, 2016 | 55.01 | 55.28 | 53.46 | 54.24 | 4,396,245 | -1.32(-2.38%) |
Apr 22, 2016 | 53.04 | 55.78 | 52.97 | 55.57 | 6,740,760 | +2.81(+5.32%) |
Apr 21, 2016 | 53.81 | 54.18 | 52.57 | 52.76 | 5,594,489 | -0.88(-1.63%) |
Apr 20, 2016 | 53.02 | 54.43 | 52.60 | 53.64 | 6,723,025 | +0.01(+0.02%) |
Apr 19, 2016 | 52.96 | 53.79 | 51.96 | 53.63 | 5,462,622 | +1.17(+2.22%) |
Apr 18, 2016 | 48.59 | 52.70 | 48.48 | 52.46 | 10,661,847 | +2.34(+4.67%) |
Apr 15, 2016 | 50.19 | 50.48 | 49.62 | 50.12 | 5,221,807 | -0.48(-0.95%) |
Apr 14, 2016 | 49.74 | 50.75 | 49.50 | 50.61 | 4,398,520 | +1.00(+2.01%) |
Apr 13, 2016 | 50.22 | 50.54 | 49.21 | 49.61 | 4,642,412 | -0.68(-1.36%) |
Apr 12, 2016 | 48.51 | 50.66 | 48.04 | 50.29 | 6,123,704 | +2.30(+4.79%) |
Apr 11, 2016 | 48.27 | 48.98 | 47.91 | 47.99 | 4,417,096 | +0.23(+0.48%) |
Apr 08, 2016 | 47.91 | 48.27 | 47.20 | 47.77 | 3,900,479 | +1.39(+2.99%) |
Apr 07, 2016 | 46.88 | 47.58 | 45.59 | 46.38 | 4,096,192 | -0.96(-2.04%) |
Apr 06, 2016 | 45.15 | 47.73 | 45.00 | 47.34 | 5,144,409 | +2.40(+5.35%) |
Apr 05, 2016 | 43.78 | 45.09 | 43.42 | 44.94 | 3,652,715 | +0.62(+1.40%) |
Apr 04, 2016 | 46.06 | 46.36 | 44.25 | 44.32 | 3,974,023 | -1.30(-2.84%) |
Apr 01, 2016 | 45.07 | 45.75 | 44.82 | 45.62 | 3,895,524 | -0.54(-1.18%) |
Mar 31, 2016 | 44.48 | 46.43 | 44.29 | 46.16 | 4,863,881 | +1.47(+3.30%) |
Mar 30, 2016 | 45.24 | 45.62 | 44.07 | 44.69 | 3,729,894 | +0.50(+1.13%) |
Mar 29, 2016 | 43.53 | 44.21 | 42.87 | 44.19 | 5,058,301 | -0.39(-0.87%) |
Mar 28, 2016 | 46.02 | 46.11 | 44.04 | 44.57 | 4,385,873 | -1.10(-2.42%) |
Mar 24, 2016 | 44.00 | 45.68 | 45.68 | 45.68 | 4,804,447 | +0.44(+0.97%) |
Mar 23, 2016 | 46.54 | 46.73 | 45.11 | 45.24 | 4,843,099 | -1.84(-3.91%) |
Mar 22, 2016 | 47.05 | 48.07 | 46.86 | 47.08 | 3,797,462 | -0.12(-0.26%) |
Mar 21, 2016 | 46.82 | 47.79 | 45.78 | 47.20 | 5,328,780 | -0.05(-0.11%) |
Mar 18, 2016 | 47.78 | 47.91 | 46.49 | 47.26 | 8,419,583 | +0.62(+1.33%) |
Mar 17, 2016 | 45.85 | 47.50 | 45.54 | 46.63 | 6,764,340 | +1.19(+2.62%) |
Mar 16, 2016 | 44.41 | 45.57 | 43.77 | 45.44 | 4,581,582 | +1.46(+3.31%) |
Mar 15, 2016 | 42.80 | 44.08 | 42.23 | 43.99 | 3,987,878 | +0.19(+0.44%) |
Mar 14, 2016 | 43.62 | 44.19 | 42.82 | 43.79 | 4,966,425 | -0.92(-2.07%) |
Mar 11, 2016 | 43.03 | 45.32 | 42.99 | 44.72 | 8,810,558 | +2.61(+6.19%) |
Mar 10, 2016 | 41.13 | 42.19 | 40.12 | 42.11 | 6,333,188 | +1.04(+2.53%) |
Mar 09, 2016 | 41.60 | 42.06 | 40.33 | 41.07 | 5,333,410 | +0.28(+0.68%) |
Mar 08, 2016 | 42.61 | 42.71 | 40.59 | 40.79 | 6,770,868 | -2.20(-5.11%) |
Mar 07, 2016 | 42.32 | 43.51 | 41.84 | 42.99 | 9,713,044 | +0.78(+1.84%) |
Mar 04, 2016 | 42.90 | 43.03 | 41.53 | 42.21 | 8,083,511 | +0.34(+0.81%) |
Mar 03, 2016 | 40.65 | 42.08 | 40.35 | 41.87 | 6,594,162 | +0.94(+2.30%) |
Mar 02, 2016 | 38.46 | 40.95 | 38.30 | 40.93 | 5,786,445 | +2.28(+5.89%) |