Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.83 | 54.16 | 53.47 | 53.66 | 2,505,509 | +0.07(+0.13%) |
May 27, 2016 | 53.49 | 53.59 | 53.59 | 53.59 | 1,986,700 | +0.20(+0.37%) |
May 26, 2016 | 54.08 | 54.42 | 53.15 | 53.39 | 1,652,345 | -0.65(-1.20%) |
May 25, 2016 | 53.04 | 54.60 | 52.87 | 54.04 | 2,317,324 | +1.15(+2.17%) |
May 24, 2016 | 52.28 | 53.14 | 51.91 | 52.89 | 1,388,439 | +0.76(+1.46%) |
May 23, 2016 | 52.82 | 52.97 | 52.11 | 52.13 | 1,515,798 | -0.60(-1.14%) |
May 20, 2016 | 51.50 | 52.73 | 51.31 | 52.73 | 2,299,656 | +1.41(+2.75%) |
May 19, 2016 | 50.79 | 51.91 | 50.72 | 51.32 | 1,910,006 | +0.53(+1.04%) |
May 18, 2016 | 50.79 | 51.13 | 50.32 | 50.79 | 3,243,297 | -0.02(-0.04%) |
May 17, 2016 | 50.40 | 51.15 | 50.08 | 50.81 | 2,286,829 | +0.17(+0.34%) |
May 16, 2016 | 50.66 | 51.09 | 50.30 | 50.64 | 2,313,435 | -0.03(-0.06%) |
May 13, 2016 | 50.85 | 51.60 | 50.56 | 50.67 | 3,717,337 | -0.33(-0.65%) |
May 12, 2016 | 51.15 | 51.30 | 50.49 | 51.00 | 1,959,082 | +0.03(+0.06%) |
May 11, 2016 | 52.22 | 52.22 | 50.74 | 50.97 | 2,178,525 | -1.53(-2.91%) |
May 10, 2016 | 51.44 | 52.80 | 51.20 | 52.50 | 1,686,508 | +1.27(+2.48%) |
May 09, 2016 | 50.41 | 51.55 | 50.30 | 51.23 | 1,382,007 | +0.82(+1.63%) |
May 06, 2016 | 50.41 | 50.83 | 49.84 | 50.41 | 1,589,566 | -0.19(-0.38%) |
May 05, 2016 | 51.61 | 51.71 | 50.47 | 50.60 | 2,077,415 | -0.69(-1.35%) |
May 04, 2016 | 51.55 | 52.19 | 50.99 | 51.29 | 1,869,303 | -0.63(-1.21%) |
May 03, 2016 | 51.47 | 52.36 | 51.02 | 51.92 | 1,811,319 | -0.28(-0.54%) |
May 02, 2016 | 53.21 | 53.27 | 51.95 | 52.20 | 2,337,265 | -0.75(-1.42%) |
Apr 29, 2016 | 53.84 | 53.84 | 52.64 | 52.95 | 2,613,551 | -0.98(-1.82%) |
Apr 28, 2016 | 54.85 | 55.35 | 53.78 | 53.93 | 1,151,775 | -1.20(-2.18%) |
Apr 27, 2016 | 55.40 | 55.99 | 54.79 | 55.13 | 2,357,019 | -0.34(-0.61%) |
Apr 26, 2016 | 53.38 | 55.87 | 53.07 | 55.47 | 2,532,214 | +2.48(+4.68%) |
Apr 25, 2016 | 53.20 | 53.29 | 52.58 | 52.99 | 1,344,032 | -0.23(-0.43%) |
Apr 22, 2016 | 51.55 | 53.56 | 50.63 | 53.22 | 2,185,975 | +0.79(+1.51%) |
Apr 21, 2016 | 54.10 | 54.72 | 51.67 | 52.43 | 2,919,090 | -1.71(-3.16%) |
Apr 20, 2016 | 54.39 | 54.40 | 53.26 | 54.14 | 2,059,910 | -0.19(-0.35%) |
Apr 19, 2016 | 53.66 | 54.39 | 53.49 | 54.33 | 2,332,121 | +0.90(+1.68%) |
Apr 18, 2016 | 53.24 | 53.79 | 52.76 | 53.43 | 1,739,830 | -0.24(-0.45%) |
Apr 15, 2016 | 53.57 | 54.00 | 53.01 | 53.67 | 1,975,659 | +0.05(+0.09%) |
Apr 14, 2016 | 54.20 | 54.33 | 53.16 | 53.62 | 3,038,846 | -0.32(-0.59%) |
Apr 13, 2016 | 52.18 | 53.97 | 51.99 | 53.94 | 3,045,563 | +2.35(+4.56%) |
Apr 12, 2016 | 51.16 | 51.98 | 51.07 | 51.59 | 2,326,026 | +0.71(+1.40%) |
Apr 11, 2016 | 51.26 | 52.49 | 50.83 | 50.88 | 2,842,109 | -0.10(-0.20%) |
Apr 08, 2016 | 49.75 | 51.69 | 49.43 | 50.98 | 4,472,078 | +1.50(+3.03%) |
Apr 07, 2016 | 54.66 | 54.66 | 48.78 | 49.48 | 11,247,384 | -3.81(-7.15%) |
Apr 06, 2016 | 51.40 | 53.47 | 51.20 | 53.29 | 5,120,755 | +2.07(+4.04%) |
Apr 05, 2016 | 50.50 | 51.36 | 50.50 | 51.22 | 2,620,659 | +0.07(+0.14%) |
Apr 04, 2016 | 51.74 | 51.75 | 50.79 | 51.15 | 3,342,653 | -0.60(-1.16%) |
Apr 01, 2016 | 50.57 | 51.78 | 49.77 | 51.75 | 4,399,798 | +0.65(+1.27%) |
Mar 31, 2016 | 50.81 | 51.37 | 50.28 | 51.10 | 2,538,105 | +0.29(+0.57%) |
Mar 30, 2016 | 50.66 | 51.17 | 50.21 | 50.81 | 1,701,510 | +0.38(+0.75%) |
Mar 29, 2016 | 48.55 | 50.58 | 48.52 | 50.43 | 2,335,094 | +1.53(+3.13%) |
Mar 28, 2016 | 48.24 | 49.11 | 48.10 | 48.90 | 1,584,642 | +0.07(+0.14%) |
Mar 24, 2016 | 48.21 | 48.83 | 48.83 | 48.83 | 2,299,400 | +0.39(+0.81%) |
Mar 23, 2016 | 50.04 | 50.04 | 48.31 | 48.44 | 2,113,984 | -1.76(-3.51%) |
Mar 22, 2016 | 50.12 | 50.65 | 49.96 | 50.20 | 2,227,510 | -0.37(-0.73%) |
Mar 21, 2016 | 50.30 | 50.66 | 49.86 | 50.57 | 1,521,090 | +0.33(+0.66%) |
Mar 18, 2016 | 49.56 | 50.44 | 49.44 | 50.24 | 3,420,840 | +0.93(+1.89%) |
Mar 17, 2016 | 49.36 | 49.72 | 47.07 | 49.31 | 2,463,158 | -0.78(-1.56%) |
Mar 16, 2016 | 49.13 | 50.12 | 48.52 | 50.09 | 2,341,008 | +0.85(+1.73%) |
Mar 15, 2016 | 50.26 | 50.45 | 48.89 | 49.24 | 2,223,586 | -1.59(-3.13%) |
Mar 14, 2016 | 51.50 | 51.85 | 50.19 | 50.83 | 1,784,356 | -1.06(-2.04%) |
Mar 11, 2016 | 51.10 | 52.07 | 50.18 | 51.89 | 2,487,450 | +0.91(+1.79%) |
Mar 10, 2016 | 50.98 | 51.67 | 50.36 | 50.98 | 1,690,286 | -0.01(-0.02%) |
Mar 09, 2016 | 50.91 | 51.06 | 49.99 | 50.99 | 1,371,300 | +0.29(+0.57%) |
Mar 08, 2016 | 52.10 | 53.23 | 50.48 | 50.70 | 2,761,625 | -1.94(-3.69%) |
Mar 07, 2016 | 50.82 | 52.81 | 50.72 | 52.64 | 2,874,657 | +1.29(+2.51%) |
Mar 04, 2016 | 50.43 | 52.95 | 50.25 | 51.35 | 4,386,533 | +1.06(+2.11%) |
Mar 03, 2016 | 47.66 | 50.54 | 47.52 | 50.29 | 4,314,173 | +2.57(+5.39%) |
Mar 02, 2016 | 47.91 | 48.54 | 46.76 | 47.72 | 2,293,590 | -0.26(-0.54%) |