Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.18 | 52.54 | 51.68 | 52.30 | 69,836 | +0.07(+0.14%) |
May 27, 2016 | 51.94 | 52.23 | 52.23 | 52.23 | 56,094 | +0.39(+0.76%) |
May 26, 2016 | 51.41 | 52.04 | 51.37 | 51.84 | 76,283 | +0.17(+0.34%) |
May 25, 2016 | 51.73 | 51.79 | 50.83 | 51.66 | 44,753 | +0.15(+0.28%) |
May 24, 2016 | 50.73 | 51.65 | 50.73 | 51.52 | 70,842 | +1.13(+2.25%) |
May 23, 2016 | 50.51 | 50.66 | 50.25 | 50.38 | 25,373 | +0.11(+0.21%) |
May 20, 2016 | 49.91 | 50.37 | 49.73 | 50.28 | 45,100 | +0.74(+1.49%) |
May 19, 2016 | 50.18 | 50.18 | 49.02 | 49.54 | 84,711 | -1.00(-1.99%) |
May 18, 2016 | 51.70 | 51.74 | 49.44 | 50.54 | 142,479 | -1.49(-2.87%) |
May 17, 2016 | 53.26 | 53.40 | 51.57 | 52.04 | 87,210 | -1.72(-3.20%) |
May 16, 2016 | 52.65 | 53.98 | 52.65 | 53.76 | 66,359 | +0.95(+1.80%) |
May 13, 2016 | 53.22 | 53.33 | 52.26 | 52.81 | 78,032 | -0.89(-1.66%) |
May 12, 2016 | 53.09 | 53.95 | 52.67 | 53.70 | 121,528 | +0.60(+1.13%) |
May 11, 2016 | 54.83 | 54.87 | 52.82 | 53.10 | 123,979 | -2.00(-3.63%) |
May 10, 2016 | 55.02 | 55.41 | 54.79 | 55.10 | 55,801 | +0.16(+0.28%) |
May 09, 2016 | 54.24 | 55.11 | 54.21 | 54.95 | 104,095 | +0.92(+1.70%) |
May 06, 2016 | 52.79 | 54.10 | 52.47 | 54.03 | 74,288 | +1.03(+1.94%) |
May 05, 2016 | 52.72 | 53.12 | 52.45 | 53.00 | 86,939 | +0.31(+0.59%) |
May 04, 2016 | 50.66 | 52.82 | 50.65 | 52.69 | 72,769 | +1.40(+2.73%) |
May 03, 2016 | 51.26 | 51.35 | 50.62 | 51.29 | 77,294 | -0.21(-0.41%) |
May 02, 2016 | 50.38 | 51.71 | 50.38 | 51.50 | 91,828 | +1.37(+2.73%) |
Apr 29, 2016 | 50.62 | 50.69 | 49.19 | 50.13 | 127,067 | -0.78(-1.53%) |
Apr 28, 2016 | 50.85 | 51.54 | 50.60 | 50.91 | 41,778 | -0.36(-0.70%) |
Apr 27, 2016 | 51.15 | 51.46 | 50.25 | 51.27 | 69,105 | -0.02(-0.04%) |
Apr 26, 2016 | 50.96 | 51.74 | 50.96 | 51.29 | 59,553 | +0.37(+0.72%) |
Apr 25, 2016 | 49.93 | 50.92 | 49.93 | 50.92 | 61,930 | +0.67(+1.33%) |
Apr 22, 2016 | 49.66 | 50.40 | 49.60 | 50.25 | 77,652 | +1.02(+2.08%) |
Apr 21, 2016 | 50.79 | 51.01 | 48.97 | 49.23 | 227,175 | -1.75(-3.42%) |
Apr 20, 2016 | 52.31 | 52.31 | 50.89 | 50.97 | 207,762 | -1.40(-2.67%) |
Apr 19, 2016 | 52.32 | 52.57 | 51.99 | 52.37 | 159,163 | +0.05(+0.10%) |
Apr 18, 2016 | 51.56 | 52.34 | 51.56 | 52.32 | 153,246 | +0.44(+0.84%) |
Apr 15, 2016 | 51.38 | 52.13 | 51.12 | 51.88 | 189,229 | +0.62(+1.22%) |
Apr 14, 2016 | 51.42 | 51.77 | 51.00 | 51.26 | 200,210 | -0.61(-1.17%) |
Apr 13, 2016 | 52.26 | 52.46 | 51.53 | 51.87 | 190,587 | -0.22(-0.42%) |
Apr 12, 2016 | 51.35 | 52.29 | 51.35 | 52.09 | 170,194 | +0.70(+1.36%) |
Apr 11, 2016 | 51.60 | 52.06 | 51.37 | 51.39 | 225,031 | -0.16(-0.30%) |
Apr 08, 2016 | 51.36 | 51.90 | 51.31 | 51.54 | 157,317 | +0.63(+1.24%) |
Apr 07, 2016 | 51.20 | 51.51 | 50.49 | 50.91 | 166,759 | -0.62(-1.21%) |
Apr 06, 2016 | 51.30 | 51.62 | 50.70 | 51.53 | 108,846 | +0.27(+0.52%) |
Apr 05, 2016 | 51.41 | 51.63 | 51.02 | 51.27 | 153,320 | -0.55(-1.06%) |
Apr 04, 2016 | 52.00 | 52.27 | 51.52 | 51.82 | 196,617 | -0.18(-0.35%) |
Apr 01, 2016 | 51.66 | 52.19 | 51.23 | 52.00 | 126,198 | +0.06(+0.11%) |
Mar 31, 2016 | 51.32 | 52.06 | 51.16 | 51.94 | 160,890 | +0.62(+1.21%) |
Mar 30, 2016 | 51.64 | 51.92 | 51.26 | 51.32 | 159,071 | -0.20(-0.39%) |
Mar 29, 2016 | 49.50 | 51.52 | 49.49 | 51.52 | 148,403 | +2.01(+4.05%) |
Mar 28, 2016 | 48.97 | 49.78 | 48.72 | 49.51 | 108,392 | +0.73(+1.50%) |
Mar 24, 2016 | 48.32 | 48.78 | 48.78 | 48.78 | 136,197 | +0.05(+0.10%) |
Mar 23, 2016 | 49.39 | 49.46 | 48.71 | 48.73 | 259,997 | -0.66(-1.34%) |
Mar 22, 2016 | 49.09 | 49.57 | 48.83 | 49.39 | 242,403 | +0.04(+0.09%) |
Mar 21, 2016 | 49.72 | 50.16 | 49.21 | 49.35 | 174,447 | -0.74(-1.48%) |
Mar 18, 2016 | 50.60 | 50.71 | 50.01 | 50.09 | 148,889 | -0.29(-0.58%) |
Mar 17, 2016 | 49.15 | 50.65 | 48.92 | 50.38 | 254,962 | +1.35(+2.75%) |
Mar 16, 2016 | 47.54 | 49.15 | 47.31 | 49.03 | 650,438 | +1.17(+2.45%) |
Mar 15, 2016 | 47.48 | 48.00 | 47.26 | 47.86 | 93,577 | -0.00(-0.01%) |
Mar 14, 2016 | 47.68 | 47.95 | 47.33 | 47.86 | 78,729 | -0.08(-0.16%) |
Mar 11, 2016 | 46.53 | 48.02 | 46.53 | 47.94 | 183,876 | +2.15(+4.69%) |
Mar 10, 2016 | 46.37 | 46.90 | 44.90 | 45.79 | 244,970 | -0.27(-0.59%) |
Mar 09, 2016 | 45.92 | 46.52 | 45.75 | 46.07 | 113,153 | +0.37(+0.82%) |
Mar 08, 2016 | 46.35 | 46.80 | 45.59 | 45.69 | 123,116 | -0.94(-2.02%) |
Mar 07, 2016 | 46.16 | 46.85 | 45.91 | 46.63 | 113,541 | +0.17(+0.37%) |
Mar 04, 2016 | 46.13 | 46.64 | 45.85 | 46.46 | 132,051 | +0.20(+0.43%) |
Mar 03, 2016 | 45.80 | 46.29 | 45.42 | 46.26 | 115,263 | +0.48(+1.05%) |
Mar 02, 2016 | 44.89 | 45.78 | 44.72 | 45.78 | 125,369 | +0.66(+1.47%) |