Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.12 | 52.17 | 51.09 | 51.36 | 7,395,079 | -0.82(-1.57%) |
May 27, 2016 | 51.73 | 52.18 | 52.18 | 52.18 | 4,790,300 | +0.19(+0.37%) |
May 26, 2016 | 53.06 | 53.11 | 51.90 | 51.99 | 5,111,759 | -0.87(-1.65%) |
May 25, 2016 | 52.91 | 53.51 | 52.83 | 52.86 | 9,800,440 | +0.04(+0.08%) |
May 24, 2016 | 52.53 | 52.91 | 52.46 | 52.82 | 6,858,036 | +0.56(+1.07%) |
May 23, 2016 | 51.26 | 52.56 | 51.17 | 52.26 | 7,929,346 | +0.90(+1.75%) |
May 20, 2016 | 51.03 | 51.73 | 50.95 | 51.36 | 5,488,677 | +0.59(+1.16%) |
May 19, 2016 | 50.35 | 50.78 | 50.01 | 50.77 | 6,394,292 | -0.04(-0.08%) |
May 18, 2016 | 51.23 | 51.73 | 50.49 | 50.81 | 5,232,913 | -0.70(-1.36%) |
May 17, 2016 | 51.44 | 52.15 | 51.38 | 51.51 | 5,411,436 | -0.09(-0.17%) |
May 16, 2016 | 50.63 | 51.63 | 50.60 | 51.60 | 5,146,056 | +1.05(+2.08%) |
May 13, 2016 | 51.46 | 51.61 | 50.38 | 50.55 | 5,003,902 | -0.99(-1.92%) |
May 12, 2016 | 51.96 | 52.08 | 51.20 | 51.54 | 4,846,668 | +0.29(+0.57%) |
May 11, 2016 | 51.66 | 51.80 | 51.12 | 51.25 | 3,603,607 | -0.29(-0.56%) |
May 10, 2016 | 51.43 | 51.70 | 51.07 | 51.54 | 3,176,993 | +0.70(+1.38%) |
May 09, 2016 | 51.05 | 51.15 | 50.69 | 50.84 | 3,955,515 | -0.32(-0.63%) |
May 06, 2016 | 50.75 | 51.25 | 50.70 | 51.16 | 4,258,579 | +0.31(+0.61%) |
May 05, 2016 | 51.69 | 51.98 | 50.70 | 50.85 | 4,825,638 | -0.54(-1.05%) |
May 04, 2016 | 51.09 | 51.62 | 50.93 | 51.39 | 6,196,190 | -0.38(-0.73%) |
May 03, 2016 | 51.93 | 52.18 | 51.48 | 51.77 | 6,421,838 | -0.88(-1.67%) |
May 02, 2016 | 52.88 | 52.96 | 52.35 | 52.65 | 10,937,262 | +0.04(+0.08%) |
Apr 29, 2016 | 53.51 | 53.69 | 52.28 | 52.61 | 7,155,563 | -0.81(-1.52%) |
Apr 28, 2016 | 53.06 | 53.87 | 52.44 | 53.42 | 9,122,072 | -0.18(-0.34%) |
Apr 27, 2016 | 53.55 | 53.98 | 53.23 | 53.60 | 7,149,797 | -0.07(-0.13%) |
Apr 26, 2016 | 53.00 | 53.88 | 52.97 | 53.67 | 7,768,255 | +1.13(+2.15%) |
Apr 25, 2016 | 52.41 | 52.54 | 51.64 | 52.54 | 7,149,631 | -0.07(-0.13%) |
Apr 22, 2016 | 52.36 | 52.82 | 52.26 | 52.61 | 5,405,074 | +0.63(+1.21%) |
Apr 21, 2016 | 52.20 | 52.55 | 51.70 | 51.98 | 5,897,729 | +0.04(+0.08%) |
Apr 20, 2016 | 53.33 | 53.35 | 51.93 | 51.94 | 8,867,917 | -1.11(-2.09%) |
Apr 19, 2016 | 52.86 | 53.33 | 52.79 | 53.05 | 6,320,894 | +0.51(+0.97%) |
Apr 18, 2016 | 52.37 | 52.55 | 51.77 | 52.54 | 7,495,465 | +0.17(+0.32%) |
Apr 15, 2016 | 52.56 | 52.59 | 51.97 | 52.37 | 4,430,339 | +0.01(+0.02%) |
Apr 14, 2016 | 52.30 | 52.75 | 52.11 | 52.36 | 5,298,974 | +0.15(+0.29%) |
Apr 13, 2016 | 51.98 | 52.35 | 51.84 | 52.21 | 5,699,896 | +0.59(+1.14%) |
Apr 12, 2016 | 50.92 | 51.67 | 50.82 | 51.62 | 5,160,705 | +0.86(+1.69%) |
Apr 11, 2016 | 50.94 | 51.24 | 50.64 | 50.76 | 3,572,610 | -0.01(-0.02%) |
Apr 08, 2016 | 51.01 | 51.25 | 50.54 | 50.77 | 4,111,163 | +0.33(+0.65%) |
Apr 07, 2016 | 50.47 | 50.63 | 50.10 | 50.44 | 5,829,389 | -0.49(-0.96%) |
Apr 06, 2016 | 50.74 | 51.09 | 50.08 | 50.93 | 6,352,044 | +0.19(+0.37%) |
Apr 05, 2016 | 50.69 | 51.28 | 50.63 | 50.74 | 4,539,123 | -0.33(-0.65%) |
Apr 04, 2016 | 50.87 | 51.23 | 50.69 | 51.07 | 4,845,916 | -0.07(-0.14%) |
Apr 01, 2016 | 50.39 | 51.31 | 50.04 | 51.14 | 6,040,200 | +0.28(+0.55%) |
Mar 31, 2016 | 51.69 | 51.70 | 50.54 | 50.86 | 5,607,241 | -0.62(-1.20%) |
Mar 30, 2016 | 51.44 | 51.65 | 51.22 | 51.48 | 5,175,581 | +0.36(+0.70%) |
Mar 29, 2016 | 50.82 | 51.24 | 50.31 | 51.12 | 6,511,332 | -0.44(-0.85%) |
Mar 28, 2016 | 51.67 | 51.86 | 51.45 | 51.56 | 5,082,188 | +0.24(+0.47%) |
Mar 24, 2016 | 50.85 | 51.32 | 51.32 | 51.32 | 5,247,000 | +0.14(+0.27%) |
Mar 23, 2016 | 51.17 | 51.62 | 51.05 | 51.18 | 4,292,705 | -0.07(-0.14%) |
Mar 22, 2016 | 51.11 | 51.54 | 50.93 | 51.25 | 5,725,135 | -0.29(-0.56%) |
Mar 21, 2016 | 51.51 | 51.70 | 50.66 | 51.54 | 7,120,591 | -0.12(-0.23%) |
Mar 18, 2016 | 51.61 | 52.23 | 51.47 | 51.66 | 10,131,567 | +0.26(+0.51%) |
Mar 17, 2016 | 50.69 | 51.48 | 50.60 | 51.40 | 5,833,594 | +0.74(+1.46%) |
Mar 16, 2016 | 50.08 | 50.83 | 49.80 | 50.66 | 4,872,969 | +0.47(+0.94%) |
Mar 15, 2016 | 49.92 | 50.21 | 49.71 | 50.19 | 5,656,067 | -0.09(-0.18%) |
Mar 14, 2016 | 50.21 | 50.67 | 50.16 | 50.28 | 4,184,960 | -0.34(-0.67%) |
Mar 11, 2016 | 49.58 | 50.81 | 49.58 | 50.62 | 6,913,407 | +1.49(+3.03%) |
Mar 10, 2016 | 49.35 | 49.83 | 48.66 | 49.13 | 5,400,679 | +0.07(+0.14%) |
Mar 09, 2016 | 49.12 | 49.45 | 48.90 | 49.06 | 3,499,429 | +0.23(+0.47%) |
Mar 08, 2016 | 49.39 | 49.63 | 48.45 | 48.83 | 9,617,681 | -0.93(-1.87%) |
Mar 07, 2016 | 49.96 | 50.44 | 49.49 | 49.76 | 10,748,758 | -0.53(-1.05%) |
Mar 04, 2016 | 49.60 | 50.59 | 49.16 | 50.29 | 7,753,082 | +0.69(+1.39%) |
Mar 03, 2016 | 49.66 | 49.93 | 49.22 | 49.60 | 4,777,914 | -0.02(-0.04%) |
Mar 02, 2016 | 49.55 | 50.00 | 48.95 | 49.62 | 6,966,332 | -0.45(-0.90%) |