Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.69 | 49.96 | 49.27 | 49.63 | 2,296,560 | +0.00(+0.00%) |
May 27, 2016 | 49.63 | 49.63 | 49.63 | 49.63 | 1,279,081 | +0.09(+0.18%) |
May 26, 2016 | 49.56 | 50.16 | 49.43 | 49.54 | 1,896,672 | -0.07(-0.15%) |
May 25, 2016 | 48.87 | 49.79 | 48.79 | 49.62 | 2,758,015 | +0.97(+2.00%) |
May 24, 2016 | 48.67 | 48.83 | 48.42 | 48.64 | 2,423,711 | +0.28(+0.58%) |
May 23, 2016 | 48.05 | 48.55 | 47.77 | 48.36 | 2,101,872 | +0.20(+0.42%) |
May 20, 2016 | 48.31 | 48.76 | 47.92 | 48.16 | 3,821,605 | +0.21(+0.44%) |
May 19, 2016 | 48.03 | 48.11 | 47.40 | 47.95 | 4,286,533 | -0.45(-0.93%) |
May 18, 2016 | 49.19 | 49.41 | 48.16 | 48.40 | 2,735,222 | -0.98(-1.99%) |
May 17, 2016 | 49.80 | 50.24 | 49.20 | 49.38 | 2,247,136 | -0.51(-1.02%) |
May 16, 2016 | 49.17 | 50.03 | 49.14 | 49.89 | 2,560,172 | +0.87(+1.77%) |
May 13, 2016 | 49.87 | 50.24 | 48.82 | 49.02 | 2,103,350 | -0.97(-1.93%) |
May 12, 2016 | 50.15 | 50.33 | 49.67 | 49.99 | 1,997,381 | +0.06(+0.11%) |
May 11, 2016 | 49.97 | 50.45 | 49.77 | 49.93 | 2,281,685 | -0.08(-0.16%) |
May 10, 2016 | 48.95 | 50.04 | 48.80 | 50.01 | 1,945,884 | +1.16(+2.37%) |
May 09, 2016 | 49.21 | 49.28 | 48.57 | 48.85 | 2,191,482 | -0.52(-1.04%) |
May 06, 2016 | 48.99 | 49.43 | 48.58 | 49.37 | 2,354,113 | +0.26(+0.52%) |
May 05, 2016 | 49.23 | 49.62 | 48.82 | 49.11 | 2,348,842 | +0.01(+0.02%) |
May 04, 2016 | 50.25 | 50.41 | 48.68 | 49.10 | 3,852,408 | -1.41(-2.79%) |
May 03, 2016 | 50.41 | 50.68 | 49.90 | 50.51 | 4,957,907 | -0.14(-0.27%) |
May 02, 2016 | 50.66 | 50.77 | 49.62 | 50.65 | 3,410,681 | +0.15(+0.30%) |
Apr 29, 2016 | 49.88 | 50.88 | 49.74 | 50.50 | 4,221,924 | +0.06(+0.13%) |
Apr 28, 2016 | 50.69 | 51.06 | 50.20 | 50.43 | 3,079,611 | -0.51(-1.00%) |
Apr 27, 2016 | 50.54 | 51.01 | 50.33 | 50.94 | 2,292,807 | +0.46(+0.92%) |
Apr 26, 2016 | 50.04 | 50.58 | 50.00 | 50.48 | 2,589,813 | +0.79(+1.59%) |
Apr 25, 2016 | 49.92 | 50.18 | 49.36 | 49.69 | 2,297,347 | -0.58(-1.16%) |
Apr 22, 2016 | 49.40 | 50.33 | 49.40 | 50.27 | 2,385,106 | +0.67(+1.35%) |
Apr 21, 2016 | 49.55 | 50.01 | 49.35 | 49.60 | 2,986,977 | -0.01(-0.02%) |
Apr 20, 2016 | 50.17 | 50.24 | 49.54 | 49.61 | 3,580,905 | -0.49(-0.97%) |
Apr 19, 2016 | 50.63 | 50.63 | 49.97 | 50.10 | 2,662,324 | +0.07(+0.14%) |
Apr 18, 2016 | 49.95 | 50.20 | 49.64 | 50.02 | 1,928,227 | -0.12(-0.24%) |
Apr 15, 2016 | 50.00 | 50.49 | 49.94 | 50.14 | 2,892,607 | +0.20(+0.40%) |
Apr 14, 2016 | 50.53 | 50.59 | 49.82 | 49.94 | 2,641,295 | -0.37(-0.73%) |
Apr 13, 2016 | 49.44 | 50.39 | 49.27 | 50.31 | 3,032,404 | +1.20(+2.44%) |
Apr 12, 2016 | 48.51 | 49.31 | 48.48 | 49.11 | 3,164,354 | +0.73(+1.52%) |
Apr 11, 2016 | 48.01 | 48.84 | 47.96 | 48.38 | 3,045,937 | +0.57(+1.19%) |
Apr 08, 2016 | 47.97 | 48.49 | 47.71 | 47.81 | 3,308,210 | +0.34(+0.72%) |
Apr 07, 2016 | 47.14 | 48.05 | 47.04 | 47.47 | 5,215,325 | -0.06(-0.12%) |
Apr 06, 2016 | 48.10 | 48.22 | 46.39 | 47.53 | 8,505,163 | -0.67(-1.39%) |
Apr 05, 2016 | 49.23 | 49.25 | 48.06 | 48.20 | 7,623,682 | -1.80(-3.61%) |
Apr 04, 2016 | 50.19 | 50.54 | 49.87 | 50.00 | 2,962,721 | -0.81(-1.59%) |
Apr 01, 2016 | 49.39 | 50.92 | 49.03 | 50.81 | 3,768,328 | +0.88(+1.76%) |
Mar 31, 2016 | 50.08 | 50.26 | 49.69 | 49.93 | 2,682,332 | -0.15(-0.30%) |
Mar 30, 2016 | 50.18 | 50.42 | 49.85 | 50.08 | 2,203,545 | +0.30(+0.61%) |
Mar 29, 2016 | 49.48 | 49.88 | 49.18 | 49.78 | 3,118,004 | -0.08(-0.16%) |
Mar 28, 2016 | 49.90 | 49.98 | 49.49 | 49.86 | 2,064,720 | +0.08(+0.16%) |
Mar 24, 2016 | 49.43 | 49.78 | 49.78 | 49.78 | 2,706,709 | -0.09(-0.18%) |
Mar 23, 2016 | 50.49 | 50.49 | 49.80 | 49.86 | 3,640,504 | -0.75(-1.48%) |
Mar 22, 2016 | 50.44 | 51.05 | 50.15 | 50.61 | 4,261,664 | -0.21(-0.41%) |
Mar 21, 2016 | 50.65 | 50.89 | 50.40 | 50.82 | 4,463,443 | +0.17(+0.33%) |
Mar 18, 2016 | 50.53 | 51.07 | 49.90 | 50.65 | 9,854,831 | +0.29(+0.57%) |
Mar 17, 2016 | 48.51 | 50.52 | 48.51 | 50.37 | 5,356,849 | +1.86(+3.83%) |
Mar 16, 2016 | 48.23 | 48.74 | 47.83 | 48.51 | 3,750,048 | +0.26(+0.55%) |
Mar 15, 2016 | 47.91 | 48.28 | 47.37 | 48.24 | 3,120,235 | -0.04(-0.08%) |
Mar 14, 2016 | 47.64 | 48.41 | 47.49 | 48.28 | 3,091,096 | +0.30(+0.62%) |
Mar 11, 2016 | 47.61 | 48.39 | 47.61 | 47.99 | 4,720,963 | +0.57(+1.21%) |
Mar 10, 2016 | 46.81 | 47.45 | 46.59 | 47.41 | 5,739,848 | +0.68(+1.45%) |
Mar 09, 2016 | 46.47 | 46.88 | 46.18 | 46.74 | 3,572,827 | +0.55(+1.19%) |
Mar 08, 2016 | 46.72 | 46.72 | 46.06 | 46.19 | 2,817,800 | -0.92(-1.95%) |
Mar 07, 2016 | 46.11 | 47.18 | 46.09 | 47.10 | 3,233,166 | +0.85(+1.85%) |
Mar 04, 2016 | 46.19 | 46.72 | 45.70 | 46.25 | 3,617,973 | +0.10(+0.21%) |
Mar 03, 2016 | 45.80 | 46.17 | 45.47 | 46.15 | 2,846,929 | +0.36(+0.78%) |
Mar 02, 2016 | 45.76 | 45.81 | 45.15 | 45.79 | 3,880,346 | -0.09(-0.19%) |