Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.93 | 50.02 | 49.27 | 49.63 | 6,112,976 | -0.26(-0.52%) |
May 27, 2016 | 49.66 | 49.89 | 49.89 | 49.89 | 1,666,856 | +0.24(+0.49%) |
May 26, 2016 | 49.46 | 49.79 | 49.29 | 49.65 | 1,920,780 | +0.23(+0.47%) |
May 25, 2016 | 49.56 | 49.67 | 48.63 | 49.42 | 2,950,205 | -0.06(-0.12%) |
May 24, 2016 | 49.54 | 49.92 | 49.22 | 49.48 | 3,027,384 | +0.27(+0.54%) |
May 23, 2016 | 49.56 | 49.66 | 49.11 | 49.21 | 3,343,713 | -0.17(-0.34%) |
May 20, 2016 | 49.64 | 49.78 | 48.76 | 49.38 | 4,697,547 | +0.11(+0.22%) |
May 19, 2016 | 49.38 | 49.67 | 49.14 | 49.27 | 5,006,879 | -0.69(-1.38%) |
May 18, 2016 | 51.36 | 51.36 | 49.08 | 49.96 | 5,499,086 | -1.62(-3.14%) |
May 17, 2016 | 52.28 | 52.29 | 51.17 | 51.58 | 2,763,158 | -0.74(-1.42%) |
May 16, 2016 | 51.68 | 52.71 | 51.60 | 52.32 | 1,939,580 | +0.63(+1.21%) |
May 13, 2016 | 51.82 | 51.88 | 51.22 | 51.69 | 2,324,176 | -0.23(-0.44%) |
May 12, 2016 | 51.41 | 52.23 | 51.00 | 51.92 | 2,803,370 | +0.74(+1.45%) |
May 11, 2016 | 52.54 | 52.57 | 50.85 | 51.18 | 5,093,238 | -1.42(-2.70%) |
May 10, 2016 | 53.76 | 53.76 | 51.63 | 52.60 | 5,255,157 | -1.20(-2.24%) |
May 09, 2016 | 53.23 | 53.99 | 52.93 | 53.80 | 3,964,283 | +0.81(+1.54%) |
May 06, 2016 | 52.47 | 53.26 | 51.87 | 52.99 | 3,259,898 | +0.50(+0.96%) |
May 05, 2016 | 52.72 | 53.11 | 51.97 | 52.49 | 4,372,239 | -0.46(-0.87%) |
May 04, 2016 | 50.93 | 53.02 | 50.93 | 52.95 | 6,966,758 | +1.80(+3.52%) |
May 03, 2016 | 49.81 | 51.51 | 49.58 | 51.15 | 3,947,475 | +1.12(+2.23%) |
May 02, 2016 | 49.60 | 50.23 | 49.45 | 50.03 | 2,511,175 | +0.61(+1.24%) |
Apr 29, 2016 | 49.27 | 49.59 | 48.72 | 49.42 | 2,412,777 | -0.17(-0.34%) |
Apr 28, 2016 | 49.30 | 49.87 | 49.30 | 49.59 | 1,999,479 | -0.10(-0.20%) |
Apr 27, 2016 | 49.29 | 49.77 | 48.98 | 49.69 | 2,388,297 | +0.28(+0.58%) |
Apr 26, 2016 | 49.43 | 50.06 | 49.25 | 49.40 | 1,890,038 | +0.07(+0.14%) |
Apr 25, 2016 | 48.56 | 49.33 | 48.41 | 49.33 | 2,096,707 | +0.73(+1.51%) |
Apr 22, 2016 | 47.70 | 48.81 | 47.52 | 48.60 | 2,949,891 | +1.17(+2.48%) |
Apr 21, 2016 | 49.13 | 49.23 | 47.38 | 47.43 | 3,777,565 | -1.71(-3.48%) |
Apr 20, 2016 | 50.76 | 50.77 | 48.99 | 49.13 | 2,617,592 | -1.64(-3.24%) |
Apr 19, 2016 | 50.31 | 50.78 | 50.18 | 50.78 | 2,277,401 | +0.49(+0.98%) |
Apr 18, 2016 | 49.73 | 50.30 | 49.53 | 50.29 | 1,961,197 | +0.59(+1.19%) |
Apr 15, 2016 | 49.56 | 50.06 | 49.50 | 49.70 | 2,398,678 | +0.10(+0.20%) |
Apr 14, 2016 | 49.55 | 49.76 | 49.25 | 49.60 | 2,881,191 | +0.02(+0.04%) |
Apr 13, 2016 | 49.83 | 49.83 | 49.40 | 49.58 | 2,025,557 | -0.17(-0.34%) |
Apr 12, 2016 | 49.77 | 50.00 | 49.49 | 49.75 | 1,953,536 | +0.23(+0.47%) |
Apr 11, 2016 | 49.45 | 49.76 | 49.26 | 49.51 | 2,620,893 | +0.19(+0.38%) |
Apr 08, 2016 | 49.11 | 49.59 | 48.91 | 49.33 | 2,566,892 | +0.37(+0.76%) |
Apr 07, 2016 | 49.08 | 49.60 | 48.78 | 48.96 | 3,145,039 | -0.21(-0.43%) |
Apr 06, 2016 | 49.37 | 49.56 | 49.11 | 49.17 | 2,592,819 | -0.24(-0.49%) |
Apr 05, 2016 | 49.47 | 49.94 | 49.10 | 49.41 | 2,301,794 | -0.14(-0.27%) |
Apr 04, 2016 | 49.40 | 49.75 | 49.24 | 49.55 | 2,727,076 | +0.31(+0.64%) |
Apr 01, 2016 | 48.68 | 49.40 | 48.42 | 49.23 | 2,570,303 | -0.13(-0.26%) |
Mar 31, 2016 | 48.95 | 49.79 | 48.77 | 49.36 | 4,201,654 | +0.33(+0.67%) |
Mar 30, 2016 | 49.50 | 49.55 | 48.98 | 49.03 | 2,585,185 | -0.37(-0.75%) |
Mar 29, 2016 | 48.17 | 49.55 | 48.02 | 49.40 | 3,549,603 | +1.25(+2.59%) |
Mar 28, 2016 | 47.67 | 48.44 | 47.58 | 48.16 | 2,004,408 | +0.49(+1.03%) |
Mar 24, 2016 | 47.30 | 47.67 | 47.67 | 47.67 | 2,290,284 | +0.06(+0.12%) |
Mar 23, 2016 | 47.57 | 47.96 | 47.18 | 47.61 | 2,420,939 | +0.10(+0.21%) |
Mar 22, 2016 | 47.31 | 47.67 | 47.10 | 47.51 | 3,111,020 | -0.07(-0.15%) |
Mar 21, 2016 | 47.67 | 48.05 | 47.54 | 47.58 | 2,806,503 | -0.21(-0.45%) |
Mar 18, 2016 | 48.22 | 48.36 | 47.77 | 47.80 | 5,054,593 | -0.31(-0.64%) |
Mar 17, 2016 | 47.57 | 48.22 | 47.25 | 48.10 | 3,253,674 | +0.73(+1.53%) |
Mar 16, 2016 | 46.66 | 47.56 | 46.15 | 47.38 | 3,394,298 | +0.57(+1.22%) |
Mar 15, 2016 | 47.18 | 47.32 | 46.10 | 46.81 | 2,832,596 | -0.56(-1.17%) |
Mar 14, 2016 | 47.25 | 47.42 | 46.73 | 47.36 | 2,773,804 | -0.01(-0.03%) |
Mar 11, 2016 | 46.73 | 47.46 | 46.71 | 47.38 | 5,544,384 | +1.01(+2.18%) |
Mar 10, 2016 | 46.98 | 47.28 | 45.78 | 46.36 | 4,636,394 | -0.98(-2.06%) |
Mar 09, 2016 | 46.99 | 47.59 | 46.88 | 47.34 | 2,387,599 | +0.46(+0.97%) |
Mar 08, 2016 | 47.48 | 47.72 | 46.73 | 46.88 | 3,118,010 | -0.72(-1.51%) |
Mar 07, 2016 | 46.81 | 47.81 | 46.58 | 47.60 | 2,381,565 | +0.48(+1.03%) |
Mar 04, 2016 | 46.98 | 47.26 | 46.57 | 47.12 | 2,720,889 | +0.14(+0.30%) |
Mar 03, 2016 | 47.70 | 47.89 | 46.31 | 46.98 | 4,562,051 | -0.67(-1.40%) |
Mar 02, 2016 | 46.97 | 47.65 | 46.72 | 47.65 | 2,631,833 | +0.68(+1.44%) |