Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.10 | 50.10 | 49.70 | 49.92 | 54,926 | -0.05(-0.09%) |
May 27, 2016 | 49.76 | 49.96 | 49.96 | 49.96 | 28,856 | +0.18(+0.35%) |
May 26, 2016 | 49.75 | 49.84 | 49.68 | 49.79 | 95,798 | +0.09(+0.19%) |
May 25, 2016 | 49.53 | 49.79 | 49.53 | 49.70 | 23,883 | +0.25(+0.50%) |
May 24, 2016 | 49.07 | 49.49 | 49.07 | 49.45 | 29,775 | +0.77(+1.59%) |
May 23, 2016 | 48.77 | 48.92 | 48.67 | 48.67 | 29,438 | -0.16(-0.32%) |
May 20, 2016 | 48.71 | 48.94 | 48.71 | 48.83 | 27,685 | +0.29(+0.59%) |
May 19, 2016 | 48.53 | 48.64 | 48.26 | 48.54 | 28,262 | -0.19(-0.38%) |
May 18, 2016 | 48.64 | 49.12 | 48.52 | 48.73 | 25,855 | -0.06(-0.12%) |
May 17, 2016 | 49.25 | 49.36 | 48.69 | 48.79 | 82,266 | -0.60(-1.21%) |
May 16, 2016 | 48.96 | 49.48 | 48.96 | 49.38 | 27,354 | +0.50(+1.02%) |
May 13, 2016 | 49.11 | 49.28 | 48.78 | 48.88 | 30,391 | -0.28(-0.56%) |
May 12, 2016 | 49.39 | 49.39 | 48.89 | 49.16 | 27,874 | -0.10(-0.21%) |
May 11, 2016 | 49.73 | 49.73 | 49.23 | 49.26 | 24,214 | -0.58(-1.17%) |
May 10, 2016 | 49.44 | 49.84 | 49.44 | 49.84 | 28,260 | +0.64(+1.29%) |
May 09, 2016 | 49.11 | 49.35 | 49.11 | 49.21 | 24,810 | +0.15(+0.30%) |
May 06, 2016 | 48.87 | 49.06 | 48.66 | 49.06 | 31,410 | +0.21(+0.43%) |
May 05, 2016 | 48.95 | 49.00 | 48.74 | 48.85 | 41,395 | +0.02(+0.04%) |
May 04, 2016 | 48.82 | 48.89 | 48.71 | 48.83 | 25,310 | -0.19(-0.39%) |
May 03, 2016 | 49.07 | 49.21 | 48.90 | 49.02 | 29,211 | -0.32(-0.65%) |
May 02, 2016 | 48.95 | 49.38 | 48.95 | 49.34 | 62,823 | +0.42(+0.87%) |
Apr 29, 2016 | 49.08 | 49.08 | 48.63 | 48.92 | 36,567 | -0.18(-0.38%) |
Apr 28, 2016 | 49.43 | 49.77 | 49.04 | 49.11 | 31,978 | -0.41(-0.84%) |
Apr 27, 2016 | 49.45 | 49.65 | 49.22 | 49.52 | 31,574 | -0.22(-0.44%) |
Apr 26, 2016 | 49.92 | 50.05 | 49.64 | 49.74 | 44,873 | -0.11(-0.22%) |
Apr 25, 2016 | 49.77 | 49.85 | 49.58 | 49.85 | 29,085 | -0.05(-0.09%) |
Apr 22, 2016 | 49.83 | 49.99 | 49.58 | 49.90 | 16,332 | -0.30(-0.61%) |
Apr 21, 2016 | 50.36 | 50.39 | 50.07 | 50.20 | 43,722 | -0.14(-0.27%) |
Apr 20, 2016 | 50.34 | 50.52 | 50.20 | 50.34 | 65,497 | -0.03(-0.05%) |
Apr 19, 2016 | 50.58 | 50.58 | 50.18 | 50.37 | 48,703 | -0.08(-0.16%) |
Apr 18, 2016 | 50.11 | 50.51 | 50.08 | 50.45 | 26,270 | +0.27(+0.53%) |
Apr 15, 2016 | 50.27 | 50.27 | 50.10 | 50.18 | 50,853 | -0.05(-0.09%) |
Apr 14, 2016 | 50.25 | 50.34 | 50.13 | 50.23 | 206,216 | +0.01(+0.02%) |
Apr 13, 2016 | 50.04 | 50.24 | 49.96 | 50.22 | 160,815 | +0.42(+0.85%) |
Apr 12, 2016 | 49.46 | 49.90 | 49.29 | 49.80 | 205,979 | +0.45(+0.92%) |
Apr 11, 2016 | 49.76 | 49.88 | 49.34 | 49.34 | 34,329 | -0.17(-0.34%) |
Apr 08, 2016 | 49.82 | 49.89 | 49.40 | 49.51 | 35,011 | -0.04(-0.07%) |
Apr 07, 2016 | 49.98 | 49.98 | 49.39 | 49.55 | 35,910 | -0.59(-1.18%) |
Apr 06, 2016 | 49.55 | 50.14 | 49.55 | 50.14 | 19,673 | +0.61(+1.23%) |
Apr 05, 2016 | 49.62 | 49.74 | 49.49 | 49.53 | 25,186 | -0.41(-0.83%) |
Apr 04, 2016 | 50.06 | 50.10 | 49.85 | 49.94 | 342,719 | -0.11(-0.22%) |
Apr 01, 2016 | 49.34 | 50.05 | 49.13 | 50.05 | 190,629 | +0.53(+1.06%) |
Mar 31, 2016 | 49.72 | 49.77 | 49.48 | 49.53 | 39,069 | -0.16(-0.32%) |
Mar 30, 2016 | 49.75 | 49.88 | 49.61 | 49.69 | 41,510 | +0.21(+0.43%) |
Mar 29, 2016 | 48.78 | 49.47 | 48.74 | 49.47 | 57,009 | +0.59(+1.21%) |
Mar 28, 2016 | 48.93 | 49.00 | 48.83 | 48.88 | 87,163 | +0.04(+0.08%) |
Mar 24, 2016 | 48.57 | 48.85 | 48.85 | 48.85 | 38,510 | +0.02(+0.04%) |
Mar 23, 2016 | 48.99 | 49.01 | 48.77 | 48.83 | 32,176 | -0.27(-0.54%) |
Mar 22, 2016 | 48.83 | 49.21 | 48.83 | 49.09 | 44,031 | +0.03(+0.06%) |
Mar 21, 2016 | 48.97 | 49.10 | 48.85 | 49.07 | 49,705 | +0.13(+0.26%) |
Mar 18, 2016 | 49.02 | 49.02 | 48.74 | 48.94 | 43,398 | +0.17(+0.34%) |
Mar 17, 2016 | 48.60 | 48.88 | 48.45 | 48.77 | 33,342 | +0.15(+0.30%) |
Mar 16, 2016 | 48.19 | 48.71 | 48.19 | 48.63 | 60,794 | +0.34(+0.70%) |
Mar 15, 2016 | 48.10 | 48.31 | 48.03 | 48.29 | 32,563 | +0.02(+0.04%) |
Mar 14, 2016 | 48.13 | 48.39 | 48.13 | 48.27 | 79,335 | +0.06(+0.13%) |
Mar 11, 2016 | 47.93 | 48.21 | 47.92 | 48.20 | 165,542 | +0.65(+1.37%) |
Mar 10, 2016 | 47.75 | 47.96 | 47.10 | 47.55 | 90,142 | +0.07(+0.15%) |
Mar 09, 2016 | 47.57 | 47.57 | 47.35 | 47.48 | 38,365 | +0.06(+0.14%) |
Mar 08, 2016 | 47.30 | 47.70 | 47.25 | 47.41 | 29,761 | -0.17(-0.37%) |
Mar 07, 2016 | 47.69 | 47.83 | 47.38 | 47.59 | 99,445 | -0.22(-0.46%) |
Mar 04, 2016 | 47.78 | 47.99 | 47.60 | 47.81 | 25,716 | +0.09(+0.18%) |
Mar 03, 2016 | 47.62 | 47.73 | 47.42 | 47.72 | 16,650 | +0.10(+0.21%) |
Mar 02, 2016 | 47.74 | 47.74 | 47.39 | 47.62 | 43,690 | -0.08(-0.17%) |