Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.73 | 51.81 | 51.17 | 51.30 | 2,850,008 | -0.18(-0.35%) |
May 27, 2016 | 51.47 | 51.48 | 51.48 | 51.48 | 1,851,811 | -0.09(-0.17%) |
May 26, 2016 | 51.65 | 51.71 | 51.45 | 51.57 | 2,653,732 | +0.10(+0.20%) |
May 25, 2016 | 51.36 | 51.58 | 51.30 | 51.46 | 1,562,551 | +0.47(+0.93%) |
May 24, 2016 | 50.62 | 51.06 | 50.59 | 50.99 | 2,023,272 | +0.71(+1.41%) |
May 23, 2016 | 50.28 | 50.39 | 50.17 | 50.28 | 1,922,615 | -0.10(-0.21%) |
May 20, 2016 | 50.41 | 50.51 | 50.29 | 50.38 | 2,305,558 | +0.37(+0.74%) |
May 19, 2016 | 50.02 | 50.09 | 49.81 | 50.02 | 2,388,567 | -0.28(-0.56%) |
May 18, 2016 | 50.30 | 50.81 | 50.11 | 50.30 | 2,672,271 | +0.01(+0.02%) |
May 17, 2016 | 50.57 | 50.70 | 50.22 | 50.29 | 2,620,397 | -0.32(-0.64%) |
May 16, 2016 | 50.16 | 50.64 | 50.16 | 50.61 | 5,727,621 | +0.60(+1.19%) |
May 13, 2016 | 50.18 | 50.37 | 49.91 | 50.02 | 1,889,168 | -0.55(-1.08%) |
May 12, 2016 | 51.05 | 51.05 | 50.34 | 50.56 | 1,630,242 | -0.02(-0.04%) |
May 11, 2016 | 50.65 | 50.88 | 50.57 | 50.58 | 2,138,914 | -0.43(-0.85%) |
May 10, 2016 | 50.64 | 51.02 | 50.64 | 51.02 | 1,436,832 | +0.71(+1.41%) |
May 09, 2016 | 50.57 | 50.62 | 50.29 | 50.31 | 1,281,574 | -0.11(-0.22%) |
May 06, 2016 | 50.08 | 50.44 | 50.02 | 50.42 | 5,672,035 | +0.13(+0.26%) |
May 05, 2016 | 50.37 | 50.44 | 50.11 | 50.29 | 2,246,821 | -0.04(-0.08%) |
May 04, 2016 | 50.45 | 50.57 | 50.22 | 50.33 | 1,849,852 | -0.59(-1.15%) |
May 03, 2016 | 51.28 | 51.28 | 50.86 | 50.91 | 2,168,643 | -0.83(-1.61%) |
May 02, 2016 | 51.68 | 51.82 | 51.51 | 51.75 | 2,135,661 | +0.51(+1.00%) |
Apr 29, 2016 | 51.51 | 51.56 | 51.06 | 51.23 | 2,957,212 | -0.21(-0.40%) |
Apr 28, 2016 | 51.48 | 51.91 | 51.32 | 51.44 | 3,090,737 | -0.68(-1.31%) |
Apr 27, 2016 | 51.88 | 52.21 | 51.83 | 52.12 | 1,695,243 | +0.08(+0.15%) |
Apr 26, 2016 | 52.10 | 52.14 | 51.89 | 52.05 | 1,685,754 | +0.16(+0.31%) |
Apr 25, 2016 | 51.88 | 51.91 | 51.69 | 51.89 | 1,893,549 | -0.23(-0.44%) |
Apr 22, 2016 | 52.05 | 52.20 | 51.88 | 52.11 | 3,563,052 | +0.02(+0.04%) |
Apr 21, 2016 | 52.32 | 52.36 | 51.97 | 52.09 | 2,019,483 | -0.32(-0.61%) |
Apr 20, 2016 | 52.41 | 52.67 | 52.28 | 52.42 | 1,698,462 | -0.02(-0.04%) |
Apr 19, 2016 | 52.27 | 52.51 | 52.22 | 52.44 | 2,223,162 | +0.91(+1.76%) |
Apr 18, 2016 | 51.07 | 51.59 | 51.03 | 51.53 | 1,665,498 | +0.44(+0.87%) |
Apr 15, 2016 | 51.21 | 51.27 | 51.07 | 51.08 | 2,649,935 | -0.13(-0.26%) |
Apr 14, 2016 | 51.36 | 51.41 | 51.17 | 51.22 | 1,269,349 | +0.08(+0.15%) |
Apr 13, 2016 | 51.05 | 51.23 | 50.92 | 51.14 | 1,483,867 | +0.77(+1.52%) |
Apr 12, 2016 | 50.02 | 50.47 | 49.75 | 50.37 | 2,087,269 | +0.72(+1.45%) |
Apr 11, 2016 | 49.97 | 50.14 | 49.64 | 49.66 | 1,940,102 | +0.03(+0.06%) |
Apr 08, 2016 | 49.67 | 49.76 | 49.48 | 49.63 | 1,812,312 | +0.96(+1.98%) |
Apr 07, 2016 | 49.01 | 49.12 | 48.55 | 48.66 | 1,839,653 | -0.69(-1.40%) |
Apr 06, 2016 | 48.75 | 49.37 | 48.70 | 49.35 | 2,897,275 | +0.76(+1.56%) |
Apr 05, 2016 | 48.64 | 48.76 | 48.53 | 48.60 | 2,038,380 | -1.00(-2.02%) |
Apr 04, 2016 | 49.81 | 49.88 | 49.51 | 49.60 | 1,647,427 | -0.04(-0.08%) |
Apr 01, 2016 | 49.18 | 49.71 | 49.13 | 49.64 | 2,851,115 | -0.60(-1.19%) |
Mar 31, 2016 | 50.44 | 50.53 | 50.19 | 50.23 | 6,624,071 | -0.39(-0.77%) |
Mar 30, 2016 | 50.65 | 50.91 | 50.55 | 50.62 | 1,771,031 | +0.39(+0.77%) |
Mar 29, 2016 | 49.49 | 50.25 | 49.36 | 50.23 | 1,949,074 | +0.53(+1.07%) |
Mar 28, 2016 | 49.72 | 49.93 | 49.58 | 49.70 | 1,893,322 | +0.29(+0.59%) |
Mar 24, 2016 | 49.14 | 49.41 | 49.41 | 49.41 | 1,783,895 | -0.29(-0.59%) |
Mar 23, 2016 | 50.12 | 50.12 | 49.66 | 49.70 | 1,423,551 | -0.51(-1.02%) |
Mar 22, 2016 | 49.97 | 50.32 | 49.86 | 50.21 | 1,451,187 | -0.09(-0.17%) |
Mar 21, 2016 | 50.21 | 50.40 | 50.15 | 50.30 | 1,317,449 | -0.09(-0.19%) |
Mar 18, 2016 | 50.45 | 50.55 | 50.31 | 50.39 | 1,905,574 | -0.10(-0.21%) |
Mar 17, 2016 | 50.11 | 50.58 | 49.96 | 50.50 | 2,962,964 | +0.41(+0.81%) |
Mar 16, 2016 | 49.30 | 50.12 | 49.16 | 50.09 | 1,884,429 | +0.50(+1.01%) |
Mar 15, 2016 | 49.56 | 49.66 | 49.42 | 49.59 | 2,007,408 | -0.48(-0.96%) |
Mar 14, 2016 | 50.04 | 50.21 | 49.96 | 50.07 | 3,472,143 | -0.09(-0.17%) |
Mar 11, 2016 | 49.72 | 50.18 | 49.72 | 50.16 | 1,946,560 | +1.27(+2.59%) |
Mar 10, 2016 | 49.35 | 49.64 | 48.49 | 48.89 | 3,709,613 | -0.07(-0.14%) |
Mar 09, 2016 | 48.98 | 49.07 | 48.81 | 48.96 | 2,248,904 | +0.22(+0.45%) |
Mar 08, 2016 | 49.05 | 49.09 | 48.72 | 48.74 | 2,899,843 | -0.57(-1.15%) |
Mar 07, 2016 | 48.84 | 49.44 | 48.81 | 49.31 | 3,043,690 | -0.06(-0.11%) |
Mar 04, 2016 | 49.30 | 49.60 | 49.22 | 49.36 | 2,369,640 | +0.40(+0.81%) |
Mar 03, 2016 | 48.61 | 48.98 | 48.56 | 48.97 | 1,805,297 | +0.45(+0.94%) |
Mar 02, 2016 | 48.13 | 48.53 | 48.04 | 48.51 | 3,836,539 | +0.30(+0.63%) |