Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.63 | 52.88 | 51.99 | 52.29 | 3,664,678 | -0.33(-0.62%) |
May 27, 2016 | 52.44 | 52.62 | 52.62 | 52.62 | 1,795,200 | +0.19(+0.36%) |
May 26, 2016 | 52.07 | 52.53 | 52.03 | 52.43 | 2,539,857 | +0.40(+0.78%) |
May 25, 2016 | 52.38 | 52.50 | 51.95 | 52.03 | 2,653,979 | -0.34(-0.66%) |
May 24, 2016 | 52.30 | 52.58 | 52.23 | 52.37 | 2,575,705 | +0.47(+0.91%) |
May 23, 2016 | 52.10 | 52.16 | 51.84 | 51.90 | 1,329,541 | -0.21(-0.40%) |
May 20, 2016 | 52.40 | 52.54 | 51.96 | 52.10 | 1,900,761 | -0.03(-0.05%) |
May 19, 2016 | 52.02 | 52.20 | 51.88 | 52.13 | 1,897,202 | -0.03(-0.07%) |
May 18, 2016 | 52.13 | 52.52 | 51.83 | 52.16 | 1,622,275 | +0.06(+0.12%) |
May 17, 2016 | 52.57 | 52.86 | 51.96 | 52.10 | 1,832,463 | -0.62(-1.17%) |
May 16, 2016 | 52.55 | 52.88 | 52.34 | 52.72 | 1,705,776 | -0.01(-0.02%) |
May 13, 2016 | 52.90 | 53.24 | 52.56 | 52.73 | 2,147,623 | -0.27(-0.52%) |
May 12, 2016 | 52.59 | 53.07 | 52.45 | 53.00 | 1,805,295 | +0.40(+0.77%) |
May 11, 2016 | 52.59 | 52.81 | 52.40 | 52.60 | 1,787,459 | -0.03(-0.07%) |
May 10, 2016 | 52.52 | 52.76 | 52.36 | 52.64 | 1,747,713 | +0.13(+0.25%) |
May 09, 2016 | 52.08 | 52.57 | 51.92 | 52.51 | 3,487,430 | +0.44(+0.84%) |
May 06, 2016 | 51.73 | 52.09 | 51.59 | 52.07 | 3,473,091 | +0.33(+0.65%) |
May 05, 2016 | 52.06 | 52.29 | 51.67 | 51.73 | 3,444,149 | -0.09(-0.18%) |
May 04, 2016 | 51.34 | 51.87 | 51.00 | 51.83 | 2,587,085 | +0.49(+0.95%) |
May 03, 2016 | 51.25 | 51.46 | 51.02 | 51.34 | 2,982,352 | -0.12(-0.23%) |
May 02, 2016 | 50.62 | 51.46 | 50.56 | 51.46 | 3,575,304 | +1.02(+2.02%) |
Apr 29, 2016 | 50.10 | 50.57 | 49.77 | 50.44 | 3,136,758 | +0.41(+0.82%) |
Apr 28, 2016 | 48.39 | 50.58 | 48.39 | 50.03 | 5,901,052 | +1.64(+3.39%) |
Apr 27, 2016 | 48.55 | 48.70 | 48.11 | 48.39 | 5,894,605 | -0.11(-0.23%) |
Apr 26, 2016 | 48.43 | 48.86 | 48.37 | 48.50 | 2,138,711 | +0.15(+0.32%) |
Apr 25, 2016 | 48.22 | 48.41 | 48.09 | 48.35 | 2,031,071 | -0.03(-0.07%) |
Apr 22, 2016 | 48.32 | 48.58 | 48.20 | 48.38 | 3,276,161 | +0.03(+0.07%) |
Apr 21, 2016 | 48.56 | 48.81 | 48.34 | 48.35 | 2,238,247 | -0.33(-0.69%) |
Apr 20, 2016 | 49.14 | 49.29 | 48.67 | 48.68 | 4,492,974 | -0.33(-0.68%) |
Apr 19, 2016 | 49.13 | 49.36 | 48.98 | 49.01 | 1,667,227 | -0.03(-0.07%) |
Apr 18, 2016 | 48.82 | 49.13 | 48.75 | 49.05 | 2,167,374 | +0.23(+0.47%) |
Apr 15, 2016 | 48.97 | 49.01 | 48.75 | 48.82 | 2,266,332 | -0.05(-0.11%) |
Apr 14, 2016 | 48.91 | 49.11 | 48.77 | 48.87 | 1,597,921 | -0.04(-0.09%) |
Apr 13, 2016 | 49.20 | 49.31 | 48.44 | 48.91 | 2,747,784 | -0.17(-0.35%) |
Apr 12, 2016 | 49.22 | 49.33 | 48.97 | 49.08 | 1,788,728 | -0.07(-0.14%) |
Apr 11, 2016 | 49.62 | 49.76 | 49.13 | 49.15 | 2,214,757 | -0.33(-0.66%) |
Apr 08, 2016 | 49.62 | 49.83 | 49.40 | 49.48 | 1,990,245 | +0.07(+0.14%) |
Apr 07, 2016 | 49.33 | 49.52 | 49.22 | 49.41 | 3,272,103 | -0.10(-0.21%) |
Apr 06, 2016 | 49.95 | 50.14 | 49.30 | 49.51 | 5,996,630 | -0.46(-0.93%) |
Apr 05, 2016 | 49.98 | 50.12 | 49.87 | 49.98 | 5,607,847 | -0.37(-0.73%) |
Apr 04, 2016 | 50.67 | 50.73 | 50.21 | 50.34 | 2,981,792 | -0.42(-0.83%) |
Apr 01, 2016 | 50.48 | 50.85 | 50.40 | 50.77 | 3,926,983 | +0.15(+0.29%) |
Mar 31, 2016 | 51.07 | 51.32 | 50.57 | 50.62 | 2,366,642 | -0.54(-1.06%) |
Mar 30, 2016 | 51.25 | 51.32 | 50.98 | 51.16 | 1,589,354 | -0.07(-0.13%) |
Mar 29, 2016 | 50.74 | 51.47 | 50.74 | 51.23 | 3,599,466 | +0.28(+0.56%) |
Mar 28, 2016 | 50.71 | 51.04 | 50.70 | 50.95 | 1,964,109 | +0.23(+0.46%) |
Mar 24, 2016 | 50.40 | 50.71 | 50.71 | 50.71 | 2,461,903 | +0.17(+0.34%) |
Mar 23, 2016 | 50.15 | 50.61 | 49.98 | 50.54 | 2,604,732 | +0.39(+0.77%) |
Mar 22, 2016 | 50.20 | 50.41 | 50.00 | 50.16 | 3,023,622 | -0.23(-0.46%) |
Mar 21, 2016 | 50.12 | 50.53 | 50.10 | 50.39 | 2,836,392 | +0.11(+0.22%) |
Mar 18, 2016 | 50.50 | 50.63 | 50.14 | 50.28 | 7,849,566 | -0.15(-0.31%) |
Mar 17, 2016 | 50.53 | 50.59 | 50.23 | 50.43 | 3,301,784 | -0.04(-0.08%) |
Mar 16, 2016 | 50.27 | 50.67 | 49.94 | 50.47 | 2,822,364 | +0.14(+0.27%) |
Mar 15, 2016 | 49.61 | 50.49 | 49.50 | 50.34 | 2,505,625 | +0.39(+0.77%) |
Mar 14, 2016 | 50.10 | 50.22 | 49.74 | 49.95 | 2,614,297 | -0.15(-0.31%) |
Mar 11, 2016 | 49.76 | 50.12 | 49.70 | 50.10 | 2,162,060 | +0.63(+1.27%) |
Mar 10, 2016 | 49.57 | 49.74 | 49.06 | 49.48 | 2,541,385 | +0.01(+0.02%) |
Mar 09, 2016 | 49.28 | 49.73 | 49.28 | 49.47 | 2,034,475 | +0.29(+0.59%) |
Mar 08, 2016 | 48.69 | 49.43 | 48.39 | 49.18 | 3,576,236 | +0.32(+0.65%) |
Mar 07, 2016 | 48.88 | 48.98 | 48.59 | 48.86 | 1,681,234 | -0.17(-0.35%) |
Mar 04, 2016 | 49.12 | 49.32 | 48.83 | 49.03 | 2,482,370 | -0.10(-0.21%) |
Mar 03, 2016 | 48.66 | 49.17 | 48.37 | 49.13 | 2,066,582 | +0.51(+1.06%) |
Mar 02, 2016 | 48.42 | 48.63 | 48.14 | 48.62 | 2,569,409 | +0.03(+0.05%) |