Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.46 | 51.70 | 51.26 | 51.55 | 998,100 | +0.13(+0.25%) |
May 27, 2016 | 51.04 | 51.42 | 51.42 | 51.42 | 828,722 | +0.38(+0.75%) |
May 26, 2016 | 51.16 | 51.46 | 50.78 | 51.04 | 516,427 | -0.22(-0.44%) |
May 25, 2016 | 50.72 | 51.27 | 50.72 | 51.26 | 1,018,635 | +0.49(+0.97%) |
May 24, 2016 | 49.64 | 50.79 | 49.12 | 50.77 | 861,895 | +1.46(+2.97%) |
May 23, 2016 | 49.20 | 49.50 | 48.88 | 49.30 | 559,663 | -0.01(-0.02%) |
May 20, 2016 | 48.46 | 49.40 | 48.03 | 49.31 | 1,035,205 | +1.14(+2.36%) |
May 19, 2016 | 47.84 | 48.56 | 47.72 | 48.17 | 1,274,079 | -0.07(-0.15%) |
May 18, 2016 | 47.95 | 48.51 | 47.73 | 48.25 | 688,365 | +0.28(+0.58%) |
May 17, 2016 | 48.56 | 48.81 | 47.93 | 47.97 | 832,314 | -0.60(-1.23%) |
May 16, 2016 | 48.30 | 48.83 | 48.16 | 48.57 | 1,135,030 | +0.43(+0.89%) |
May 13, 2016 | 48.32 | 48.47 | 47.81 | 48.14 | 453,914 | -0.28(-0.58%) |
May 12, 2016 | 48.02 | 48.44 | 47.79 | 48.42 | 626,045 | +0.39(+0.82%) |
May 11, 2016 | 48.19 | 48.38 | 47.85 | 48.02 | 524,820 | -0.07(-0.14%) |
May 10, 2016 | 47.81 | 48.32 | 47.59 | 48.09 | 927,028 | +0.34(+0.72%) |
May 09, 2016 | 46.76 | 47.80 | 46.76 | 47.75 | 1,106,911 | +1.11(+2.38%) |
May 06, 2016 | 45.99 | 46.71 | 45.93 | 46.64 | 1,364,200 | +0.29(+0.62%) |
May 05, 2016 | 45.58 | 46.92 | 42.14 | 46.35 | 2,486,655 | +0.39(+0.85%) |
May 04, 2016 | 46.61 | 47.14 | 44.82 | 45.96 | 3,077,205 | +2.12(+4.83%) |
May 03, 2016 | 43.77 | 44.52 | 43.40 | 43.84 | 645,707 | -0.22(-0.51%) |
May 02, 2016 | 44.29 | 45.06 | 44.00 | 44.06 | 1,031,859 | -0.28(-0.63%) |
Apr 29, 2016 | 44.44 | 44.58 | 43.91 | 44.34 | 675,325 | -0.12(-0.27%) |
Apr 28, 2016 | 44.56 | 45.09 | 44.38 | 44.46 | 382,643 | -0.30(-0.67%) |
Apr 27, 2016 | 44.09 | 44.84 | 44.09 | 44.76 | 529,084 | +0.52(+1.18%) |
Apr 26, 2016 | 44.41 | 44.65 | 43.98 | 44.24 | 347,485 | -0.04(-0.08%) |
Apr 25, 2016 | 44.28 | 44.68 | 44.05 | 44.28 | 566,889 | -0.09(-0.21%) |
Apr 22, 2016 | 44.11 | 44.72 | 43.68 | 44.37 | 916,710 | +0.09(+0.21%) |
Apr 21, 2016 | 44.21 | 44.66 | 43.72 | 44.28 | 529,452 | +0.01(+0.02%) |
Apr 20, 2016 | 44.35 | 44.50 | 43.99 | 44.27 | 305,016 | -0.16(-0.36%) |
Apr 19, 2016 | 44.55 | 44.84 | 44.17 | 44.43 | 361,958 | +0.06(+0.13%) |
Apr 18, 2016 | 44.02 | 44.62 | 43.64 | 44.37 | 593,103 | +0.09(+0.20%) |
Apr 15, 2016 | 44.17 | 44.47 | 43.38 | 44.28 | 545,460 | +0.03(+0.07%) |
Apr 14, 2016 | 44.23 | 44.60 | 44.07 | 44.25 | 1,729,312 | +0.08(+0.19%) |
Apr 13, 2016 | 43.72 | 44.28 | 43.12 | 44.17 | 398,971 | +0.68(+1.56%) |
Apr 12, 2016 | 43.22 | 43.88 | 42.92 | 43.49 | 364,059 | +0.26(+0.60%) |
Apr 11, 2016 | 43.91 | 44.34 | 43.21 | 43.22 | 662,857 | -0.56(-1.28%) |
Apr 08, 2016 | 44.14 | 44.45 | 43.07 | 43.78 | 572,230 | -0.12(-0.28%) |
Apr 07, 2016 | 44.18 | 44.50 | 42.06 | 43.90 | 566,522 | -0.45(-1.01%) |
Apr 06, 2016 | 43.45 | 44.69 | 43.32 | 44.35 | 710,247 | +1.44(+3.37%) |
Apr 05, 2016 | 42.80 | 43.25 | 42.66 | 42.91 | 565,148 | -0.32(-0.73%) |
Apr 04, 2016 | 43.49 | 43.99 | 42.98 | 43.22 | 759,310 | -0.09(-0.22%) |
Apr 01, 2016 | 43.06 | 43.57 | 42.92 | 43.32 | 669,112 | -0.07(-0.17%) |
Mar 31, 2016 | 43.43 | 43.65 | 42.94 | 43.39 | 540,887 | -0.15(-0.34%) |
Mar 30, 2016 | 43.47 | 43.76 | 42.43 | 43.54 | 558,350 | +0.20(+0.45%) |
Mar 29, 2016 | 42.69 | 43.36 | 41.51 | 43.35 | 757,533 | +0.69(+1.62%) |
Mar 28, 2016 | 42.50 | 42.81 | 41.08 | 42.66 | 413,274 | +0.20(+0.46%) |
Mar 24, 2016 | 42.13 | 42.46 | 42.46 | 42.46 | 802,546 | -0.01(-0.02%) |
Mar 23, 2016 | 42.96 | 43.34 | 42.15 | 42.47 | 568,708 | -0.67(-1.56%) |
Mar 22, 2016 | 42.81 | 43.63 | 40.90 | 43.14 | 847,375 | +0.26(+0.61%) |
Mar 21, 2016 | 42.83 | 42.83 | 42.51 | 42.88 | 826,362 | -0.19(-0.43%) |
Mar 18, 2016 | 42.33 | 43.21 | 42.16 | 43.07 | 1,868,750 | +0.50(+1.18%) |
Mar 17, 2016 | 42.24 | 42.97 | 42.08 | 42.56 | 534,628 | +0.36(+0.86%) |
Mar 16, 2016 | 41.83 | 42.39 | 41.82 | 42.20 | 341,508 | +0.34(+0.80%) |
Mar 15, 2016 | 41.64 | 42.25 | 41.37 | 41.86 | 514,333 | -0.07(-0.18%) |
Mar 14, 2016 | 42.14 | 42.23 | 41.75 | 41.94 | 628,290 | -0.34(-0.82%) |
Mar 11, 2016 | 42.25 | 42.59 | 40.37 | 42.28 | 415,576 | +0.33(+0.78%) |
Mar 10, 2016 | 42.73 | 43.66 | 41.48 | 41.96 | 461,341 | -0.52(-1.23%) |
Mar 09, 2016 | 42.45 | 43.03 | 41.77 | 42.48 | 472,192 | +0.21(+0.51%) |
Mar 08, 2016 | 43.60 | 43.60 | 42.21 | 42.26 | 782,084 | -1.50(-3.43%) |
Mar 07, 2016 | 43.65 | 44.26 | 43.03 | 43.76 | 601,264 | -0.15(-0.34%) |
Mar 04, 2016 | 43.02 | 43.95 | 42.63 | 43.91 | 745,873 | +0.84(+1.95%) |
Mar 03, 2016 | 42.81 | 43.16 | 41.86 | 43.08 | 524,575 | +0.07(+0.17%) |
Mar 02, 2016 | 42.89 | 43.23 | 42.56 | 43.00 | 518,427 | -0.07(-0.17%) |