Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.18 | 53.23 | 52.17 | 53.15 | 2,956,483 | +1.01(+1.95%) |
May 27, 2016 | 52.47 | 52.14 | 52.14 | 52.14 | 916,770 | -0.09(-0.17%) |
May 26, 2016 | 52.21 | 52.77 | 51.72 | 52.22 | 1,750,152 | +0.30(+0.58%) |
May 25, 2016 | 51.24 | 52.33 | 51.16 | 51.92 | 2,356,813 | +0.85(+1.66%) |
May 24, 2016 | 50.73 | 51.66 | 50.44 | 51.07 | 1,784,860 | +0.56(+1.11%) |
May 23, 2016 | 49.54 | 51.07 | 49.52 | 50.51 | 2,089,150 | +0.79(+1.59%) |
May 20, 2016 | 48.57 | 49.92 | 48.35 | 49.72 | 1,665,268 | +1.30(+2.68%) |
May 19, 2016 | 48.14 | 48.50 | 47.52 | 48.42 | 1,351,778 | +0.17(+0.36%) |
May 18, 2016 | 47.66 | 48.61 | 47.45 | 48.24 | 1,705,973 | +0.59(+1.23%) |
May 17, 2016 | 47.81 | 48.41 | 47.53 | 47.66 | 1,220,291 | -0.33(-0.69%) |
May 16, 2016 | 47.88 | 48.54 | 47.74 | 47.99 | 1,061,391 | +0.23(+0.48%) |
May 13, 2016 | 48.29 | 48.30 | 47.41 | 47.76 | 974,153 | -0.57(-1.17%) |
May 12, 2016 | 48.52 | 48.85 | 47.94 | 48.33 | 1,050,033 | +0.15(+0.31%) |
May 11, 2016 | 48.16 | 48.64 | 47.96 | 48.18 | 1,052,582 | -0.10(-0.21%) |
May 10, 2016 | 48.03 | 48.28 | 47.58 | 48.28 | 1,099,563 | +0.50(+1.04%) |
May 09, 2016 | 48.08 | 48.66 | 47.39 | 47.79 | 1,134,841 | -0.21(-0.44%) |
May 06, 2016 | 47.68 | 48.07 | 47.35 | 48.00 | 1,416,150 | +0.28(+0.59%) |
May 05, 2016 | 49.07 | 49.07 | 47.64 | 47.72 | 1,823,804 | -1.17(-2.38%) |
May 04, 2016 | 48.52 | 48.97 | 48.23 | 48.88 | 1,560,675 | +0.22(+0.45%) |
May 03, 2016 | 49.00 | 49.13 | 48.24 | 48.66 | 1,431,972 | -0.57(-1.17%) |
May 02, 2016 | 49.24 | 49.52 | 49.08 | 49.24 | 1,476,827 | +0.02(+0.03%) |
Apr 29, 2016 | 49.35 | 49.46 | 48.38 | 49.22 | 2,313,675 | -0.01(-0.02%) |
Apr 28, 2016 | 48.72 | 50.07 | 48.72 | 49.23 | 4,137,332 | +1.61(+3.39%) |
Apr 27, 2016 | 47.24 | 47.72 | 46.89 | 47.61 | 2,127,179 | +0.39(+0.82%) |
Apr 26, 2016 | 46.64 | 47.35 | 46.52 | 47.23 | 1,378,849 | +0.54(+1.16%) |
Apr 25, 2016 | 47.16 | 47.32 | 46.35 | 46.68 | 1,564,336 | -0.48(-1.02%) |
Apr 22, 2016 | 46.46 | 47.17 | 46.31 | 47.16 | 1,816,699 | +0.36(+0.77%) |
Apr 21, 2016 | 46.91 | 47.55 | 46.51 | 46.80 | 1,733,280 | -0.07(-0.15%) |
Apr 20, 2016 | 46.64 | 47.23 | 46.40 | 46.87 | 2,434,370 | +0.26(+0.56%) |
Apr 19, 2016 | 45.48 | 46.86 | 45.47 | 46.61 | 2,089,999 | +1.02(+2.23%) |
Apr 18, 2016 | 45.12 | 45.60 | 45.03 | 45.60 | 1,754,898 | +0.31(+0.68%) |
Apr 15, 2016 | 44.82 | 45.61 | 44.55 | 45.29 | 2,243,756 | +0.76(+1.72%) |
Apr 14, 2016 | 44.38 | 44.63 | 44.12 | 44.53 | 1,505,639 | +0.01(+0.02%) |
Apr 13, 2016 | 44.54 | 44.91 | 44.40 | 44.52 | 1,561,717 | +0.09(+0.21%) |
Apr 12, 2016 | 44.24 | 44.48 | 43.89 | 44.42 | 1,618,253 | +0.21(+0.48%) |
Apr 11, 2016 | 44.19 | 45.05 | 44.16 | 44.21 | 1,293,777 | -0.09(-0.20%) |
Apr 08, 2016 | 44.79 | 45.02 | 44.09 | 44.30 | 1,317,104 | -0.14(-0.32%) |
Apr 07, 2016 | 43.79 | 44.92 | 43.64 | 44.44 | 2,875,202 | +0.64(+1.46%) |
Apr 06, 2016 | 43.84 | 44.32 | 43.09 | 43.80 | 1,684,359 | -0.06(-0.14%) |
Apr 05, 2016 | 43.71 | 44.24 | 43.22 | 43.86 | 3,199,837 | -0.21(-0.48%) |
Apr 04, 2016 | 44.65 | 44.65 | 43.89 | 44.08 | 1,845,366 | -0.73(-1.63%) |
Apr 01, 2016 | 44.35 | 44.86 | 43.45 | 44.81 | 1,380,793 | +0.18(+0.41%) |
Mar 31, 2016 | 44.36 | 45.16 | 44.34 | 44.63 | 1,863,074 | +0.13(+0.30%) |
Mar 30, 2016 | 44.89 | 45.83 | 43.94 | 44.49 | 1,862,931 | -0.34(-0.76%) |
Mar 29, 2016 | 44.11 | 44.87 | 44.04 | 44.83 | 1,684,908 | +0.60(+1.35%) |
Mar 28, 2016 | 44.14 | 44.72 | 43.78 | 44.23 | 1,480,966 | +0.25(+0.57%) |
Mar 24, 2016 | 42.61 | 43.98 | 43.98 | 43.98 | 2,227,768 | +1.27(+2.97%) |
Mar 23, 2016 | 43.31 | 43.39 | 42.65 | 42.71 | 1,639,173 | -0.67(-1.54%) |
Mar 22, 2016 | 43.33 | 43.95 | 42.87 | 43.38 | 1,351,656 | -0.20(-0.45%) |
Mar 21, 2016 | 43.74 | 44.21 | 43.50 | 43.58 | 1,759,440 | -0.39(-0.88%) |
Mar 18, 2016 | 44.15 | 44.81 | 43.54 | 43.97 | 2,103,495 | +0.19(+0.43%) |
Mar 17, 2016 | 43.03 | 44.23 | 43.03 | 43.78 | 1,342,177 | +0.61(+1.40%) |
Mar 16, 2016 | 43.08 | 43.47 | 42.64 | 43.17 | 1,370,606 | +0.05(+0.11%) |
Mar 15, 2016 | 43.31 | 43.73 | 42.57 | 43.12 | 1,049,256 | -0.19(-0.44%) |
Mar 14, 2016 | 44.01 | 44.39 | 42.94 | 43.31 | 1,543,612 | -0.95(-2.15%) |
Mar 11, 2016 | 44.23 | 44.95 | 43.99 | 44.27 | 1,844,718 | +0.39(+0.90%) |
Mar 10, 2016 | 43.82 | 44.12 | 42.85 | 43.87 | 2,219,056 | +0.24(+0.56%) |
Mar 09, 2016 | 43.38 | 44.47 | 43.25 | 43.63 | 2,306,358 | +0.46(+1.06%) |
Mar 08, 2016 | 43.87 | 44.38 | 42.45 | 43.17 | 2,408,150 | -0.89(-2.02%) |
Mar 07, 2016 | 42.97 | 44.36 | 42.93 | 44.06 | 1,670,269 | +0.83(+1.91%) |
Mar 04, 2016 | 42.75 | 44.19 | 42.74 | 43.23 | 2,373,410 | +0.69(+1.63%) |
Mar 03, 2016 | 40.86 | 42.64 | 40.60 | 42.54 | 2,690,181 | +1.98(+4.89%) |
Mar 02, 2016 | 39.44 | 40.64 | 39.01 | 40.56 | 2,573,252 | +1.18(+3.00%) |