Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.99 | 54.48 | 53.54 | 53.88 | 1,391,273 | -0.08(-0.15%) |
May 27, 2016 | 53.23 | 53.96 | 53.96 | 53.96 | 780,159 | +0.62(+1.17%) |
May 26, 2016 | 53.45 | 53.69 | 53.00 | 53.34 | 871,221 | -0.06(-0.10%) |
May 25, 2016 | 52.37 | 53.59 | 52.19 | 53.39 | 907,944 | +1.42(+2.74%) |
May 24, 2016 | 51.93 | 52.30 | 51.71 | 51.97 | 739,460 | +0.36(+0.70%) |
May 23, 2016 | 51.54 | 52.22 | 51.28 | 51.61 | 854,966 | +0.17(+0.34%) |
May 20, 2016 | 50.90 | 51.50 | 50.46 | 51.43 | 1,029,591 | +0.79(+1.56%) |
May 19, 2016 | 50.54 | 51.23 | 49.85 | 50.64 | 947,679 | -0.21(-0.40%) |
May 18, 2016 | 51.20 | 51.72 | 50.70 | 50.85 | 1,564,497 | -0.54(-1.06%) |
May 17, 2016 | 52.10 | 52.10 | 50.72 | 51.39 | 1,828,235 | -1.08(-2.06%) |
May 16, 2016 | 51.58 | 52.71 | 51.47 | 52.48 | 764,116 | +0.89(+1.73%) |
May 13, 2016 | 52.09 | 52.42 | 51.38 | 51.58 | 495,995 | -0.80(-1.52%) |
May 12, 2016 | 52.62 | 53.05 | 52.04 | 52.38 | 639,221 | +0.13(+0.26%) |
May 11, 2016 | 52.66 | 52.95 | 52.17 | 52.25 | 577,753 | -0.47(-0.88%) |
May 10, 2016 | 51.93 | 52.76 | 51.92 | 52.71 | 911,068 | +0.91(+1.75%) |
May 09, 2016 | 51.37 | 52.21 | 51.36 | 51.80 | 772,828 | +0.25(+0.49%) |
May 06, 2016 | 51.19 | 51.81 | 51.15 | 51.55 | 599,017 | +0.26(+0.51%) |
May 05, 2016 | 51.24 | 51.60 | 50.83 | 51.29 | 666,967 | +0.16(+0.31%) |
May 04, 2016 | 51.37 | 51.94 | 50.64 | 51.13 | 1,020,563 | -0.50(-0.96%) |
May 03, 2016 | 51.69 | 51.89 | 51.10 | 51.63 | 911,418 | -0.58(-1.12%) |
May 02, 2016 | 51.54 | 52.22 | 51.16 | 52.22 | 1,091,051 | +0.98(+1.91%) |
Apr 29, 2016 | 51.96 | 52.44 | 51.09 | 51.24 | 1,507,110 | -0.77(-1.47%) |
Apr 28, 2016 | 51.74 | 52.74 | 51.41 | 52.00 | 791,621 | -0.24(-0.47%) |
Apr 27, 2016 | 52.23 | 52.85 | 51.80 | 52.25 | 812,980 | +0.18(+0.35%) |
Apr 26, 2016 | 51.69 | 52.53 | 51.51 | 52.07 | 829,210 | +0.65(+1.26%) |
Apr 25, 2016 | 52.22 | 52.65 | 51.09 | 51.42 | 890,893 | -0.45(-0.87%) |
Apr 22, 2016 | 50.74 | 52.03 | 50.58 | 51.87 | 1,203,019 | +1.45(+2.87%) |
Apr 21, 2016 | 50.94 | 52.91 | 50.34 | 50.42 | 2,051,172 | +0.91(+1.83%) |
Apr 20, 2016 | 49.69 | 50.12 | 49.48 | 49.51 | 1,282,283 | -0.31(-0.62%) |
Apr 19, 2016 | 49.63 | 50.17 | 49.19 | 49.82 | 931,309 | +0.40(+0.81%) |
Apr 18, 2016 | 48.89 | 49.63 | 48.80 | 49.42 | 847,643 | +0.24(+0.50%) |
Apr 15, 2016 | 48.16 | 49.23 | 47.68 | 49.18 | 1,248,688 | +0.85(+1.77%) |
Apr 14, 2016 | 48.76 | 48.77 | 47.86 | 48.32 | 781,989 | -0.46(-0.94%) |
Apr 13, 2016 | 48.34 | 48.84 | 47.90 | 48.78 | 943,466 | +0.86(+1.80%) |
Apr 12, 2016 | 47.35 | 48.12 | 46.98 | 47.92 | 950,514 | +0.49(+1.03%) |
Apr 11, 2016 | 47.48 | 47.94 | 47.12 | 47.43 | 881,576 | -0.09(-0.20%) |
Apr 08, 2016 | 47.04 | 47.90 | 46.98 | 47.52 | 859,899 | +0.94(+2.02%) |
Apr 07, 2016 | 46.75 | 47.15 | 46.32 | 46.59 | 1,218,756 | -0.66(-1.40%) |
Apr 06, 2016 | 46.50 | 47.32 | 46.19 | 47.25 | 1,134,652 | +0.74(+1.60%) |
Apr 05, 2016 | 47.19 | 47.44 | 46.15 | 46.51 | 1,311,067 | -1.23(-2.58%) |
Apr 04, 2016 | 47.92 | 48.12 | 47.65 | 47.74 | 939,420 | -0.22(-0.46%) |
Apr 01, 2016 | 47.39 | 47.97 | 46.89 | 47.96 | 1,265,541 | +0.26(+0.55%) |
Mar 31, 2016 | 46.89 | 48.17 | 46.63 | 47.70 | 1,620,101 | +0.76(+1.62%) |
Mar 30, 2016 | 47.59 | 47.77 | 46.67 | 46.94 | 1,412,349 | -0.59(-1.25%) |
Mar 29, 2016 | 46.29 | 47.69 | 46.16 | 47.53 | 1,603,544 | +0.99(+2.12%) |
Mar 28, 2016 | 46.52 | 46.82 | 45.95 | 46.55 | 991,130 | +0.18(+0.39%) |
Mar 24, 2016 | 45.69 | 46.36 | 46.36 | 46.36 | 1,213,102 | +0.25(+0.55%) |
Mar 23, 2016 | 46.45 | 46.96 | 46.07 | 46.11 | 1,657,256 | -0.47(-1.00%) |
Mar 22, 2016 | 45.66 | 46.60 | 45.57 | 46.58 | 1,458,280 | +0.57(+1.24%) |
Mar 21, 2016 | 45.02 | 46.20 | 45.02 | 46.01 | 1,453,037 | +0.84(+1.85%) |
Mar 18, 2016 | 45.23 | 45.67 | 44.58 | 45.17 | 6,719,080 | -0.07(-0.16%) |
Mar 17, 2016 | 44.22 | 45.47 | 44.13 | 45.24 | 1,212,862 | +1.10(+2.49%) |
Mar 16, 2016 | 42.87 | 44.35 | 42.83 | 44.14 | 1,617,668 | +1.27(+2.97%) |
Mar 15, 2016 | 43.43 | 43.72 | 42.41 | 42.87 | 2,156,051 | -0.65(-1.49%) |
Mar 14, 2016 | 43.55 | 44.19 | 43.51 | 43.52 | 2,031,461 | -0.24(-0.56%) |
Mar 11, 2016 | 42.85 | 44.18 | 42.54 | 43.77 | 1,799,952 | +1.27(+2.99%) |
Mar 10, 2016 | 43.28 | 43.28 | 41.74 | 42.49 | 1,622,444 | -0.51(-1.18%) |
Mar 09, 2016 | 41.22 | 43.08 | 41.05 | 43.00 | 3,568,137 | +1.87(+4.54%) |
Mar 08, 2016 | 41.39 | 41.46 | 40.45 | 41.13 | 1,816,807 | -0.63(-1.52%) |
Mar 07, 2016 | 41.02 | 41.84 | 40.87 | 41.77 | 1,618,173 | +0.58(+1.40%) |
Mar 04, 2016 | 40.77 | 41.35 | 40.77 | 41.19 | 1,827,142 | +0.20(+0.48%) |
Mar 03, 2016 | 39.63 | 41.06 | 39.48 | 40.99 | 1,714,637 | +1.34(+3.39%) |
Mar 02, 2016 | 39.26 | 40.30 | 39.11 | 39.65 | 1,802,379 | +0.19(+0.48%) |