Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.39 | 52.39 | 50.95 | 51.67 | 369,845 | -0.53(-1.02%) |
May 27, 2016 | 51.58 | 52.20 | 52.20 | 52.20 | 308,000 | +0.72(+1.40%) |
May 26, 2016 | 51.65 | 52.02 | 51.17 | 51.48 | 154,858 | -0.15(-0.29%) |
May 25, 2016 | 51.73 | 51.73 | 50.82 | 51.63 | 230,034 | -0.03(-0.06%) |
May 24, 2016 | 51.85 | 52.18 | 51.46 | 51.66 | 237,197 | +0.01(+0.02%) |
May 23, 2016 | 51.55 | 51.99 | 51.12 | 51.65 | 155,782 | +0.32(+0.62%) |
May 20, 2016 | 51.39 | 51.76 | 50.81 | 51.33 | 478,482 | +0.21(+0.41%) |
May 19, 2016 | 50.72 | 51.18 | 50.54 | 51.12 | 250,280 | +0.03(+0.06%) |
May 18, 2016 | 51.25 | 51.42 | 50.50 | 51.09 | 340,619 | -0.20(-0.39%) |
May 17, 2016 | 52.00 | 52.47 | 50.91 | 51.29 | 478,092 | -1.00(-1.91%) |
May 16, 2016 | 51.15 | 52.60 | 51.11 | 52.29 | 336,269 | +1.07(+2.09%) |
May 13, 2016 | 50.87 | 51.72 | 50.46 | 51.22 | 369,086 | +0.42(+0.83%) |
May 12, 2016 | 50.89 | 50.98 | 50.06 | 50.80 | 220,803 | +0.18(+0.36%) |
May 11, 2016 | 51.47 | 51.52 | 50.19 | 50.62 | 210,318 | -1.09(-2.11%) |
May 10, 2016 | 51.55 | 51.83 | 50.50 | 51.71 | 521,522 | -0.25(-0.48%) |
May 09, 2016 | 51.37 | 52.66 | 51.37 | 51.96 | 503,326 | +0.46(+0.89%) |
May 06, 2016 | 50.90 | 51.51 | 50.41 | 51.50 | 233,075 | +0.74(+1.46%) |
May 05, 2016 | 50.30 | 51.07 | 50.11 | 50.76 | 294,429 | +0.41(+0.81%) |
May 04, 2016 | 49.37 | 50.49 | 49.12 | 50.35 | 447,964 | +0.89(+1.80%) |
May 03, 2016 | 49.17 | 49.63 | 49.00 | 49.46 | 541,910 | +0.18(+0.37%) |
May 02, 2016 | 48.63 | 49.47 | 48.62 | 49.28 | 399,070 | +0.86(+1.78%) |
Apr 29, 2016 | 48.45 | 48.69 | 48.20 | 48.42 | 1,185,589 | -0.22(-0.45%) |
Apr 28, 2016 | 49.36 | 49.78 | 48.53 | 48.64 | 446,131 | -0.88(-1.78%) |
Apr 27, 2016 | 48.30 | 49.93 | 48.15 | 49.52 | 451,427 | +1.15(+2.38%) |
Apr 26, 2016 | 47.58 | 49.01 | 47.02 | 48.37 | 449,741 | +0.47(+0.98%) |
Apr 25, 2016 | 47.89 | 48.21 | 47.62 | 47.90 | 385,658 | -0.15(-0.31%) |
Apr 22, 2016 | 47.98 | 48.19 | 47.36 | 48.05 | 256,498 | +0.26(+0.54%) |
Apr 21, 2016 | 48.99 | 49.27 | 47.72 | 47.79 | 281,908 | -1.25(-2.55%) |
Apr 20, 2016 | 49.84 | 49.93 | 48.99 | 49.04 | 426,003 | -0.90(-1.80%) |
Apr 19, 2016 | 50.14 | 50.32 | 49.70 | 49.94 | 481,227 | -0.09(-0.18%) |
Apr 18, 2016 | 49.16 | 50.48 | 49.06 | 50.03 | 531,144 | +0.87(+1.77%) |
Apr 15, 2016 | 48.50 | 49.31 | 48.26 | 49.16 | 323,448 | +0.71(+1.47%) |
Apr 14, 2016 | 48.54 | 48.81 | 48.14 | 48.45 | 372,323 | -0.33(-0.68%) |
Apr 13, 2016 | 49.70 | 49.70 | 48.62 | 48.78 | 355,362 | -0.81(-1.63%) |
Apr 12, 2016 | 49.41 | 50.06 | 49.23 | 49.59 | 560,108 | +0.20(+0.40%) |
Apr 11, 2016 | 49.80 | 49.90 | 49.27 | 49.39 | 406,574 | -0.17(-0.34%) |
Apr 08, 2016 | 49.14 | 50.08 | 48.97 | 49.56 | 695,831 | +0.69(+1.41%) |
Apr 07, 2016 | 49.33 | 49.54 | 48.62 | 48.87 | 706,074 | -0.74(-1.49%) |
Apr 06, 2016 | 48.56 | 49.85 | 48.49 | 49.61 | 555,062 | +0.99(+2.04%) |
Apr 05, 2016 | 48.63 | 49.38 | 48.38 | 48.62 | 545,627 | -0.14(-0.29%) |
Apr 04, 2016 | 47.48 | 48.80 | 47.25 | 48.76 | 859,916 | +1.37(+2.89%) |
Apr 01, 2016 | 47.21 | 47.71 | 46.72 | 47.39 | 464,550 | +0.01(+0.02%) |
Mar 31, 2016 | 46.91 | 47.48 | 46.58 | 47.38 | 683,955 | +0.39(+0.83%) |
Mar 30, 2016 | 46.80 | 47.39 | 46.30 | 46.99 | 1,389,362 | +0.34(+0.73%) |
Mar 29, 2016 | 46.27 | 46.73 | 46.14 | 46.65 | 6,115,040 | +0.03(+0.06%) |
Mar 28, 2016 | 47.08 | 47.27 | 46.55 | 46.62 | 110,389 | -0.26(-0.55%) |
Mar 24, 2016 | 46.29 | 46.88 | 46.88 | 46.88 | 275,100 | +0.44(+0.95%) |
Mar 23, 2016 | 47.02 | 47.14 | 46.34 | 46.44 | 206,646 | -0.59(-1.25%) |
Mar 22, 2016 | 46.50 | 47.48 | 46.50 | 47.03 | 511,977 | +0.46(+0.99%) |
Mar 21, 2016 | 46.83 | 47.12 | 46.53 | 46.57 | 278,062 | -0.52(-1.10%) |
Mar 18, 2016 | 46.82 | 47.13 | 46.55 | 47.09 | 194,145 | +0.47(+1.01%) |
Mar 17, 2016 | 46.42 | 47.11 | 46.11 | 46.62 | 170,958 | +0.17(+0.37%) |
Mar 16, 2016 | 45.20 | 46.55 | 45.01 | 46.45 | 106,252 | +0.85(+1.86%) |
Mar 15, 2016 | 46.29 | 46.65 | 45.57 | 45.60 | 210,713 | -0.85(-1.83%) |
Mar 14, 2016 | 47.04 | 47.47 | 46.15 | 46.45 | 180,375 | -0.84(-1.78%) |
Mar 11, 2016 | 46.48 | 47.86 | 46.14 | 47.29 | 415,839 | +1.21(+2.63%) |
Mar 10, 2016 | 46.01 | 46.38 | 45.32 | 46.08 | 171,976 | +0.38(+0.83%) |
Mar 09, 2016 | 45.35 | 46.08 | 45.17 | 45.70 | 83,985 | +0.43(+0.95%) |
Mar 08, 2016 | 45.73 | 45.77 | 45.18 | 45.27 | 204,586 | -0.49(-1.07%) |
Mar 07, 2016 | 45.00 | 45.85 | 44.58 | 45.76 | 267,154 | +0.57(+1.26%) |
Mar 04, 2016 | 45.56 | 45.56 | 44.64 | 45.19 | 246,348 | -0.41(-0.90%) |
Mar 03, 2016 | 45.81 | 45.81 | 44.69 | 45.60 | 211,651 | -0.18(-0.39%) |
Mar 02, 2016 | 45.52 | 46.24 | 45.27 | 45.78 | 318,296 | +0.30(+0.66%) |