Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.01 | 54.49 | 53.56 | 53.90 | 1,390,875 | -0.08(-0.15%) |
May 27, 2016 | 53.24 | 53.98 | 53.98 | 53.98 | 779,936 | +0.62(+1.17%) |
May 26, 2016 | 53.46 | 53.71 | 53.01 | 53.35 | 870,972 | -0.06(-0.10%) |
May 25, 2016 | 52.38 | 53.61 | 52.21 | 53.41 | 907,684 | +1.42(+2.74%) |
May 24, 2016 | 51.95 | 52.32 | 51.73 | 51.99 | 739,249 | +0.36(+0.70%) |
May 23, 2016 | 51.55 | 52.23 | 51.29 | 51.62 | 854,721 | +0.17(+0.34%) |
May 20, 2016 | 50.91 | 51.51 | 50.48 | 51.45 | 1,029,296 | +0.79(+1.56%) |
May 19, 2016 | 50.56 | 51.24 | 49.86 | 50.66 | 947,407 | -0.21(-0.40%) |
May 18, 2016 | 51.21 | 51.73 | 50.71 | 50.86 | 1,564,049 | -0.55(-1.06%) |
May 17, 2016 | 52.11 | 52.11 | 50.74 | 51.41 | 1,827,712 | -1.08(-2.06%) |
May 16, 2016 | 51.60 | 52.72 | 51.49 | 52.49 | 763,898 | +0.89(+1.73%) |
May 13, 2016 | 52.10 | 52.44 | 51.39 | 51.60 | 495,853 | -0.80(-1.52%) |
May 12, 2016 | 52.63 | 53.07 | 52.06 | 52.40 | 639,038 | +0.13(+0.26%) |
May 11, 2016 | 52.67 | 52.97 | 52.18 | 52.26 | 577,588 | -0.47(-0.88%) |
May 10, 2016 | 51.95 | 52.78 | 51.93 | 52.73 | 910,807 | +0.91(+1.75%) |
May 09, 2016 | 51.39 | 52.22 | 51.38 | 51.82 | 772,607 | +0.25(+0.49%) |
May 06, 2016 | 51.20 | 51.83 | 51.17 | 51.57 | 598,845 | +0.26(+0.51%) |
May 05, 2016 | 51.25 | 51.61 | 50.85 | 51.31 | 666,776 | +0.16(+0.31%) |
May 04, 2016 | 51.39 | 51.95 | 50.66 | 51.15 | 1,020,272 | -0.50(-0.96%) |
May 03, 2016 | 51.70 | 51.91 | 51.12 | 51.65 | 911,158 | -0.58(-1.12%) |
May 02, 2016 | 51.55 | 52.24 | 51.17 | 52.23 | 1,090,739 | +0.98(+1.91%) |
Apr 29, 2016 | 51.97 | 52.45 | 51.11 | 51.25 | 1,506,679 | -0.77(-1.47%) |
Apr 28, 2016 | 51.76 | 52.75 | 51.42 | 52.02 | 791,395 | -0.24(-0.47%) |
Apr 27, 2016 | 52.25 | 52.87 | 51.82 | 52.26 | 812,747 | +0.18(+0.35%) |
Apr 26, 2016 | 51.70 | 52.55 | 51.53 | 52.08 | 828,973 | +0.65(+1.26%) |
Apr 25, 2016 | 52.24 | 52.66 | 51.10 | 51.43 | 890,638 | -0.45(-0.87%) |
Apr 22, 2016 | 50.75 | 52.04 | 50.60 | 51.88 | 1,202,675 | +1.45(+2.87%) |
Apr 21, 2016 | 50.95 | 52.93 | 50.35 | 50.44 | 2,050,585 | +0.91(+1.83%) |
Apr 20, 2016 | 49.70 | 50.14 | 49.49 | 49.53 | 1,281,917 | -0.31(-0.62%) |
Apr 19, 2016 | 49.65 | 50.18 | 49.21 | 49.84 | 931,043 | +0.40(+0.82%) |
Apr 18, 2016 | 48.91 | 49.65 | 48.82 | 49.43 | 847,401 | +0.24(+0.50%) |
Apr 15, 2016 | 48.17 | 49.24 | 47.69 | 49.19 | 1,248,330 | +0.85(+1.76%) |
Apr 14, 2016 | 48.77 | 48.79 | 47.87 | 48.34 | 781,765 | -0.46(-0.94%) |
Apr 13, 2016 | 48.35 | 48.85 | 47.91 | 48.79 | 943,196 | +0.86(+1.80%) |
Apr 12, 2016 | 47.36 | 48.14 | 46.99 | 47.93 | 950,242 | +0.49(+1.03%) |
Apr 11, 2016 | 47.49 | 47.95 | 47.13 | 47.44 | 881,324 | -0.09(-0.20%) |
Apr 08, 2016 | 47.05 | 47.91 | 46.99 | 47.54 | 859,654 | +0.94(+2.02%) |
Apr 07, 2016 | 46.76 | 47.16 | 46.33 | 46.60 | 1,218,408 | -0.66(-1.40%) |
Apr 06, 2016 | 46.51 | 47.33 | 46.20 | 47.26 | 1,134,328 | +0.74(+1.60%) |
Apr 05, 2016 | 47.20 | 47.45 | 46.16 | 46.52 | 1,310,692 | -1.23(-2.58%) |
Apr 04, 2016 | 47.93 | 48.14 | 47.66 | 47.75 | 939,151 | -0.22(-0.46%) |
Apr 01, 2016 | 47.40 | 47.98 | 46.91 | 47.97 | 1,265,179 | +0.26(+0.55%) |
Mar 31, 2016 | 46.91 | 48.19 | 46.65 | 47.71 | 1,619,638 | +0.76(+1.62%) |
Mar 30, 2016 | 47.60 | 47.78 | 46.69 | 46.95 | 1,411,945 | -0.59(-1.25%) |
Mar 29, 2016 | 46.31 | 47.70 | 46.17 | 47.55 | 1,603,086 | +0.99(+2.12%) |
Mar 28, 2016 | 46.54 | 46.84 | 45.97 | 46.56 | 990,846 | +0.18(+0.39%) |
Mar 24, 2016 | 45.71 | 46.38 | 46.38 | 46.38 | 1,212,755 | +0.25(+0.55%) |
Mar 23, 2016 | 46.46 | 46.97 | 46.08 | 46.12 | 1,656,782 | -0.47(-1.00%) |
Mar 22, 2016 | 45.67 | 46.61 | 45.59 | 46.59 | 1,457,862 | +0.57(+1.24%) |
Mar 21, 2016 | 45.03 | 46.21 | 45.03 | 46.02 | 1,452,622 | +0.84(+1.85%) |
Mar 18, 2016 | 45.25 | 45.68 | 44.59 | 45.18 | 6,717,158 | -0.07(-0.16%) |
Mar 17, 2016 | 44.24 | 45.48 | 44.14 | 45.26 | 1,212,515 | +1.10(+2.49%) |
Mar 16, 2016 | 42.89 | 44.36 | 42.85 | 44.16 | 1,617,206 | +1.27(+2.97%) |
Mar 15, 2016 | 43.44 | 43.73 | 42.42 | 42.89 | 2,155,434 | -0.65(-1.49%) |
Mar 14, 2016 | 43.56 | 44.20 | 43.52 | 43.53 | 2,030,879 | -0.24(-0.56%) |
Mar 11, 2016 | 42.86 | 44.19 | 42.55 | 43.78 | 1,799,437 | +1.27(+2.99%) |
Mar 10, 2016 | 43.30 | 43.30 | 41.75 | 42.51 | 1,621,980 | -0.51(-1.18%) |
Mar 09, 2016 | 41.23 | 43.09 | 41.06 | 43.01 | 3,567,116 | +1.87(+4.54%) |
Mar 08, 2016 | 41.40 | 41.47 | 40.47 | 41.15 | 1,816,288 | -0.63(-1.52%) |
Mar 07, 2016 | 41.04 | 41.85 | 40.88 | 41.78 | 1,617,710 | +0.58(+1.40%) |
Mar 04, 2016 | 40.79 | 41.36 | 40.78 | 41.20 | 1,826,620 | +0.20(+0.48%) |
Mar 03, 2016 | 39.64 | 41.07 | 39.50 | 41.01 | 1,714,146 | +1.34(+3.39%) |
Mar 02, 2016 | 39.27 | 40.31 | 39.12 | 39.66 | 1,801,863 | +0.19(+0.48%) |