Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.45 | 51.69 | 51.23 | 51.45 | 2,439,949 | +0.10(+0.19%) |
May 27, 2016 | 50.86 | 51.35 | 51.35 | 51.35 | 2,026,036 | +0.45(+0.89%) |
May 26, 2016 | 51.00 | 51.12 | 50.77 | 50.90 | 1,553,975 | -0.03(-0.05%) |
May 25, 2016 | 50.83 | 51.10 | 50.72 | 50.92 | 2,292,715 | +0.27(+0.54%) |
May 24, 2016 | 49.87 | 50.74 | 49.81 | 50.65 | 1,630,051 | +1.08(+2.17%) |
May 23, 2016 | 49.80 | 49.93 | 49.54 | 49.58 | 1,100,825 | -0.15(-0.30%) |
May 20, 2016 | 49.16 | 49.72 | 49.11 | 49.72 | 1,171,371 | +0.77(+1.57%) |
May 19, 2016 | 48.95 | 49.34 | 48.55 | 48.95 | 1,726,966 | -0.38(-0.77%) |
May 18, 2016 | 48.87 | 49.74 | 48.80 | 49.33 | 1,289,702 | +0.24(+0.49%) |
May 17, 2016 | 49.81 | 50.06 | 48.83 | 49.09 | 1,878,355 | -0.85(-1.70%) |
May 16, 2016 | 49.52 | 50.15 | 49.46 | 49.94 | 3,587,293 | +0.56(+1.13%) |
May 13, 2016 | 49.68 | 50.00 | 49.32 | 49.38 | 1,283,933 | -0.40(-0.81%) |
May 12, 2016 | 50.11 | 50.22 | 49.40 | 49.79 | 2,483,113 | -0.16(-0.32%) |
May 11, 2016 | 50.46 | 50.54 | 49.94 | 49.95 | 4,934,624 | -0.64(-1.27%) |
May 10, 2016 | 50.40 | 50.63 | 50.08 | 50.59 | 1,051,692 | +0.44(+0.87%) |
May 09, 2016 | 50.18 | 50.46 | 49.93 | 50.15 | 1,014,001 | -0.01(-0.02%) |
May 06, 2016 | 49.58 | 50.16 | 49.50 | 50.16 | 1,631,980 | +0.39(+0.79%) |
May 05, 2016 | 50.22 | 50.31 | 49.72 | 49.77 | 974,041 | -0.30(-0.59%) |
May 04, 2016 | 50.06 | 50.53 | 49.87 | 50.07 | 3,158,536 | -0.25(-0.49%) |
May 03, 2016 | 50.66 | 50.69 | 49.98 | 50.32 | 2,204,204 | -0.77(-1.51%) |
May 02, 2016 | 50.78 | 51.09 | 50.55 | 51.09 | 3,753,406 | +0.45(+0.90%) |
Apr 29, 2016 | 50.92 | 51.07 | 50.31 | 50.63 | 1,536,863 | -0.29(-0.57%) |
Apr 28, 2016 | 51.43 | 51.62 | 50.82 | 50.92 | 4,303,828 | -0.74(-1.44%) |
Apr 27, 2016 | 51.41 | 51.74 | 51.23 | 51.66 | 1,159,775 | +0.24(+0.48%) |
Apr 26, 2016 | 50.95 | 51.45 | 50.82 | 51.42 | 1,938,976 | +0.66(+1.30%) |
Apr 25, 2016 | 51.11 | 51.11 | 50.57 | 50.76 | 1,718,254 | -0.43(-0.84%) |
Apr 22, 2016 | 50.70 | 51.24 | 50.68 | 51.19 | 3,196,822 | +0.54(+1.06%) |
Apr 21, 2016 | 51.03 | 51.17 | 50.55 | 50.65 | 2,230,847 | -0.41(-0.80%) |
Apr 20, 2016 | 51.00 | 51.32 | 50.83 | 51.06 | 1,846,546 | +0.02(+0.04%) |
Apr 19, 2016 | 50.98 | 51.29 | 50.81 | 51.04 | 1,871,641 | +0.19(+0.37%) |
Apr 18, 2016 | 50.30 | 50.90 | 50.22 | 50.85 | 1,641,713 | +0.35(+0.69%) |
Apr 15, 2016 | 50.21 | 50.56 | 50.19 | 50.50 | 1,742,661 | +0.12(+0.25%) |
Apr 14, 2016 | 50.46 | 50.58 | 50.20 | 50.38 | 2,873,383 | -0.12(-0.23%) |
Apr 13, 2016 | 49.69 | 50.54 | 49.64 | 50.50 | 2,053,937 | +1.07(+2.17%) |
Apr 12, 2016 | 48.96 | 49.55 | 48.84 | 49.42 | 2,753,619 | +0.51(+1.05%) |
Apr 11, 2016 | 49.25 | 49.68 | 48.91 | 48.91 | 1,885,384 | -0.12(-0.25%) |
Apr 08, 2016 | 49.14 | 49.36 | 48.79 | 49.04 | 1,074,629 | +0.28(+0.57%) |
Apr 07, 2016 | 49.13 | 49.23 | 48.50 | 48.76 | 1,676,638 | -0.68(-1.38%) |
Apr 06, 2016 | 49.02 | 49.47 | 48.85 | 49.44 | 1,164,277 | +0.43(+0.87%) |
Apr 05, 2016 | 49.24 | 49.47 | 48.98 | 49.01 | 1,459,666 | -0.60(-1.22%) |
Apr 04, 2016 | 50.09 | 50.17 | 49.58 | 49.62 | 1,352,393 | -0.55(-1.09%) |
Apr 01, 2016 | 49.61 | 50.19 | 49.46 | 50.16 | 1,496,151 | +0.13(+0.26%) |
Mar 31, 2016 | 50.04 | 50.22 | 49.90 | 50.03 | 1,672,478 | +0.05(+0.11%) |
Mar 30, 2016 | 50.17 | 50.22 | 49.83 | 49.98 | 2,085,778 | +0.05(+0.10%) |
Mar 29, 2016 | 48.46 | 49.93 | 48.38 | 49.93 | 2,598,385 | +1.36(+2.79%) |
Mar 28, 2016 | 48.65 | 48.77 | 48.23 | 48.58 | 1,625,547 | +0.05(+0.11%) |
Mar 24, 2016 | 48.13 | 48.52 | 48.52 | 48.52 | 1,358,940 | +0.15(+0.30%) |
Mar 23, 2016 | 49.03 | 49.05 | 48.36 | 48.38 | 1,859,238 | -0.76(-1.56%) |
Mar 22, 2016 | 48.98 | 49.36 | 48.82 | 49.14 | 1,727,979 | -0.15(-0.30%) |
Mar 21, 2016 | 49.34 | 49.49 | 49.10 | 49.29 | 2,649,045 | -0.15(-0.30%) |
Mar 18, 2016 | 49.07 | 49.54 | 48.96 | 49.44 | 1,591,355 | +0.47(+0.97%) |
Mar 17, 2016 | 48.08 | 49.16 | 47.90 | 48.96 | 1,994,766 | +0.84(+1.74%) |
Mar 16, 2016 | 47.64 | 48.32 | 47.64 | 48.13 | 2,044,773 | +0.28(+0.58%) |
Mar 15, 2016 | 48.21 | 48.25 | 47.74 | 47.85 | 1,218,542 | -0.61(-1.26%) |
Mar 14, 2016 | 48.57 | 48.64 | 48.26 | 48.46 | 1,134,121 | -0.24(-0.49%) |
Mar 11, 2016 | 48.08 | 48.75 | 48.05 | 48.70 | 1,239,041 | +1.00(+2.09%) |
Mar 10, 2016 | 48.21 | 48.35 | 47.24 | 47.70 | 1,372,865 | -0.35(-0.72%) |
Mar 09, 2016 | 47.96 | 48.14 | 47.75 | 48.05 | 2,359,865 | +0.26(+0.55%) |
Mar 08, 2016 | 48.64 | 48.65 | 47.74 | 47.79 | 1,851,279 | -1.09(-2.23%) |
Mar 07, 2016 | 48.14 | 48.90 | 48.13 | 48.87 | 2,954,733 | +0.56(+1.15%) |
Mar 04, 2016 | 48.07 | 48.60 | 47.92 | 48.32 | 2,347,417 | +0.27(+0.56%) |
Mar 03, 2016 | 47.52 | 48.08 | 47.48 | 48.05 | 1,826,066 | +0.51(+1.08%) |
Mar 02, 2016 | 47.07 | 47.53 | 46.95 | 47.53 | 1,582,595 | +0.41(+0.87%) |