Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.84 | 52.88 | 51.83 | 52.81 | 2,975,778 | +1.01(+1.95%) |
May 27, 2016 | 52.13 | 51.80 | 51.80 | 51.80 | 922,753 | -0.09(-0.17%) |
May 26, 2016 | 51.88 | 52.43 | 51.39 | 51.88 | 1,761,574 | +0.30(+0.58%) |
May 25, 2016 | 50.91 | 51.99 | 50.83 | 51.59 | 2,372,194 | +0.84(+1.66%) |
May 24, 2016 | 50.40 | 51.33 | 50.11 | 50.74 | 1,796,508 | +0.56(+1.11%) |
May 23, 2016 | 49.22 | 50.74 | 49.20 | 50.18 | 2,102,785 | +0.79(+1.59%) |
May 20, 2016 | 48.25 | 49.60 | 48.03 | 49.40 | 1,676,136 | +1.29(+2.68%) |
May 19, 2016 | 47.83 | 48.19 | 47.22 | 48.11 | 1,360,600 | +0.17(+0.36%) |
May 18, 2016 | 47.35 | 48.29 | 47.14 | 47.93 | 1,717,107 | +0.58(+1.23%) |
May 17, 2016 | 47.50 | 48.09 | 47.22 | 47.35 | 1,228,255 | -0.33(-0.69%) |
May 16, 2016 | 47.57 | 48.23 | 47.43 | 47.68 | 1,068,317 | +0.23(+0.48%) |
May 13, 2016 | 47.98 | 47.99 | 47.10 | 47.45 | 980,510 | -0.56(-1.17%) |
May 12, 2016 | 48.20 | 48.53 | 47.63 | 48.02 | 1,056,886 | +0.15(+0.31%) |
May 11, 2016 | 47.85 | 48.32 | 47.65 | 47.87 | 1,059,451 | -0.10(-0.21%) |
May 10, 2016 | 47.72 | 47.97 | 47.27 | 47.97 | 1,106,739 | +0.49(+1.04%) |
May 09, 2016 | 47.77 | 48.34 | 47.09 | 47.48 | 1,142,247 | -0.21(-0.44%) |
May 06, 2016 | 47.37 | 47.76 | 47.05 | 47.69 | 1,425,392 | +0.28(+0.59%) |
May 05, 2016 | 48.75 | 48.75 | 47.33 | 47.41 | 1,835,707 | -1.16(-2.38%) |
May 04, 2016 | 48.20 | 48.65 | 47.91 | 48.56 | 1,570,860 | +0.22(+0.45%) |
May 03, 2016 | 48.68 | 48.81 | 47.92 | 48.34 | 1,441,317 | -0.57(-1.17%) |
May 02, 2016 | 48.92 | 49.20 | 48.76 | 48.92 | 1,486,465 | +0.02(+0.03%) |
Apr 29, 2016 | 49.03 | 49.14 | 48.07 | 48.90 | 2,328,774 | -0.01(-0.02%) |
Apr 28, 2016 | 48.41 | 49.75 | 48.41 | 48.91 | 4,164,333 | +1.60(+3.39%) |
Apr 27, 2016 | 46.93 | 47.41 | 46.58 | 47.30 | 2,141,061 | +0.38(+0.82%) |
Apr 26, 2016 | 46.33 | 47.04 | 46.22 | 46.92 | 1,387,847 | +0.54(+1.16%) |
Apr 25, 2016 | 46.86 | 47.01 | 46.05 | 46.38 | 1,574,545 | -0.48(-1.02%) |
Apr 22, 2016 | 46.16 | 46.87 | 46.01 | 46.86 | 1,828,555 | +0.36(+0.77%) |
Apr 21, 2016 | 46.61 | 47.24 | 46.21 | 46.50 | 1,744,592 | -0.07(-0.15%) |
Apr 20, 2016 | 46.34 | 46.92 | 46.10 | 46.57 | 2,450,257 | +0.26(+0.56%) |
Apr 19, 2016 | 45.18 | 46.55 | 45.18 | 46.31 | 2,103,638 | +1.01(+2.23%) |
Apr 18, 2016 | 44.83 | 45.30 | 44.73 | 45.30 | 1,766,350 | +0.31(+0.68%) |
Apr 15, 2016 | 44.53 | 45.32 | 44.26 | 45.00 | 2,258,399 | +0.76(+1.72%) |
Apr 14, 2016 | 44.10 | 44.34 | 43.83 | 44.24 | 1,515,465 | +0.01(+0.02%) |
Apr 13, 2016 | 44.25 | 44.62 | 44.11 | 44.23 | 1,571,909 | +0.09(+0.21%) |
Apr 12, 2016 | 43.96 | 44.19 | 43.60 | 44.14 | 1,628,814 | +0.21(+0.48%) |
Apr 11, 2016 | 43.90 | 44.76 | 43.87 | 43.92 | 1,302,221 | -0.09(-0.20%) |
Apr 08, 2016 | 44.50 | 44.73 | 43.81 | 44.01 | 1,325,700 | -0.14(-0.32%) |
Apr 07, 2016 | 43.51 | 44.63 | 43.36 | 44.15 | 2,893,966 | +0.63(+1.46%) |
Apr 06, 2016 | 43.56 | 44.03 | 42.81 | 43.52 | 1,695,352 | -0.06(-0.14%) |
Apr 05, 2016 | 43.42 | 43.96 | 42.94 | 43.58 | 3,220,720 | -0.21(-0.48%) |
Apr 04, 2016 | 44.36 | 44.36 | 43.60 | 43.79 | 1,857,409 | -0.73(-1.63%) |
Apr 01, 2016 | 44.07 | 44.57 | 43.17 | 44.52 | 1,389,804 | +0.18(+0.41%) |
Mar 31, 2016 | 44.07 | 44.86 | 44.06 | 44.34 | 1,875,232 | +0.13(+0.30%) |
Mar 30, 2016 | 44.60 | 45.54 | 43.66 | 44.21 | 1,875,089 | -0.34(-0.76%) |
Mar 29, 2016 | 43.82 | 44.58 | 43.75 | 44.54 | 1,695,904 | +0.59(+1.35%) |
Mar 28, 2016 | 43.85 | 44.43 | 43.49 | 43.95 | 1,490,631 | +0.25(+0.57%) |
Mar 24, 2016 | 42.34 | 43.70 | 43.70 | 43.70 | 2,242,306 | +1.26(+2.97%) |
Mar 23, 2016 | 43.03 | 43.11 | 42.38 | 42.44 | 1,649,870 | -0.67(-1.54%) |
Mar 22, 2016 | 43.05 | 43.67 | 42.59 | 43.10 | 1,360,477 | -0.20(-0.45%) |
Mar 21, 2016 | 43.45 | 43.92 | 43.22 | 43.30 | 1,770,922 | -0.38(-0.88%) |
Mar 18, 2016 | 43.86 | 44.52 | 43.26 | 43.68 | 2,117,222 | +0.19(+0.43%) |
Mar 17, 2016 | 42.75 | 43.95 | 42.75 | 43.49 | 1,350,936 | +0.60(+1.40%) |
Mar 16, 2016 | 42.81 | 43.19 | 42.36 | 42.89 | 1,379,551 | +0.05(+0.11%) |
Mar 15, 2016 | 43.03 | 43.45 | 42.30 | 42.84 | 1,056,104 | -0.19(-0.44%) |
Mar 14, 2016 | 43.73 | 44.10 | 42.66 | 43.03 | 1,553,685 | -0.95(-2.15%) |
Mar 11, 2016 | 43.95 | 44.66 | 43.71 | 43.98 | 1,856,757 | +0.39(+0.90%) |
Mar 10, 2016 | 43.53 | 43.83 | 42.57 | 43.59 | 2,233,537 | +0.24(+0.56%) |
Mar 09, 2016 | 43.10 | 44.18 | 42.97 | 43.35 | 2,321,410 | +0.45(+1.06%) |
Mar 08, 2016 | 43.59 | 44.10 | 42.18 | 42.89 | 2,423,866 | -0.88(-2.02%) |
Mar 07, 2016 | 42.70 | 44.07 | 42.65 | 43.78 | 1,681,170 | +0.82(+1.91%) |
Mar 04, 2016 | 42.47 | 43.90 | 42.46 | 42.95 | 2,388,899 | +0.69(+1.63%) |
Mar 03, 2016 | 40.60 | 42.37 | 40.34 | 42.27 | 2,707,737 | +1.97(+4.89%) |
Mar 02, 2016 | 39.18 | 40.37 | 38.76 | 40.29 | 2,590,046 | +1.17(+3.00%) |