Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.41 | 51.74 | 51.17 | 51.49 | 338,234 | +0.09(+0.18%) |
May 27, 2016 | 50.90 | 51.40 | 51.40 | 51.40 | 247,000 | +0.56(+1.10%) |
May 26, 2016 | 50.99 | 51.29 | 50.50 | 50.84 | 255,202 | +0.05(+0.10%) |
May 25, 2016 | 51.14 | 51.24 | 50.38 | 50.79 | 352,137 | -0.26(-0.51%) |
May 24, 2016 | 50.50 | 51.14 | 50.33 | 51.05 | 585,360 | +0.68(+1.35%) |
May 23, 2016 | 50.30 | 50.49 | 49.85 | 50.37 | 466,222 | +0.11(+0.22%) |
May 20, 2016 | 48.43 | 50.27 | 48.27 | 50.26 | 553,204 | +1.86(+3.84%) |
May 19, 2016 | 48.17 | 48.65 | 47.45 | 48.40 | 414,759 | -0.05(-0.10%) |
May 18, 2016 | 48.69 | 49.20 | 48.14 | 48.45 | 313,594 | +0.10(+0.21%) |
May 17, 2016 | 48.23 | 49.12 | 48.02 | 48.35 | 335,038 | +0.01(+0.02%) |
May 16, 2016 | 47.82 | 48.60 | 47.82 | 48.34 | 196,186 | +0.53(+1.11%) |
May 13, 2016 | 47.75 | 48.45 | 47.15 | 47.81 | 400,887 | -0.14(-0.29%) |
May 12, 2016 | 48.15 | 48.46 | 47.44 | 47.95 | 246,521 | +0.09(+0.19%) |
May 11, 2016 | 48.53 | 48.65 | 47.80 | 47.86 | 245,961 | -0.75(-1.54%) |
May 10, 2016 | 47.48 | 48.83 | 47.44 | 48.61 | 467,686 | +1.32(+2.79%) |
May 09, 2016 | 47.53 | 48.02 | 47.09 | 47.29 | 238,030 | -0.29(-0.61%) |
May 06, 2016 | 46.67 | 47.60 | 46.55 | 47.58 | 304,570 | +0.72(+1.54%) |
May 05, 2016 | 47.75 | 48.06 | 46.40 | 46.86 | 531,317 | -0.89(-1.86%) |
May 04, 2016 | 47.13 | 50.35 | 46.51 | 47.75 | 838,438 | -1.66(-3.36%) |
May 03, 2016 | 49.84 | 50.13 | 48.61 | 49.41 | 376,838 | -0.84(-1.67%) |
May 02, 2016 | 49.41 | 50.47 | 49.08 | 50.25 | 367,049 | +0.85(+1.72%) |
Apr 29, 2016 | 49.80 | 49.83 | 49.03 | 49.40 | 482,433 | -0.80(-1.59%) |
Apr 28, 2016 | 50.05 | 51.08 | 50.05 | 50.20 | 307,630 | -0.12(-0.24%) |
Apr 27, 2016 | 49.28 | 50.62 | 49.28 | 50.32 | 387,937 | +0.91(+1.84%) |
Apr 26, 2016 | 48.47 | 49.46 | 48.00 | 49.41 | 253,077 | +1.24(+2.57%) |
Apr 25, 2016 | 48.68 | 48.81 | 47.84 | 48.17 | 449,302 | -0.79(-1.61%) |
Apr 22, 2016 | 48.80 | 49.16 | 48.56 | 48.96 | 406,140 | +0.27(+0.55%) |
Apr 21, 2016 | 48.95 | 49.64 | 48.60 | 48.69 | 269,519 | -0.26(-0.53%) |
Apr 20, 2016 | 49.47 | 49.66 | 48.90 | 48.95 | 447,190 | -0.45(-0.91%) |
Apr 19, 2016 | 49.60 | 49.86 | 49.39 | 49.40 | 378,012 | +0.03(+0.06%) |
Apr 18, 2016 | 49.33 | 49.89 | 49.20 | 49.37 | 306,198 | -0.37(-0.74%) |
Apr 15, 2016 | 49.33 | 49.77 | 49.19 | 49.74 | 552,560 | +0.36(+0.73%) |
Apr 14, 2016 | 49.08 | 49.46 | 49.02 | 49.38 | 425,275 | +0.42(+0.86%) |
Apr 13, 2016 | 47.93 | 48.97 | 47.64 | 48.96 | 312,081 | +1.43(+3.01%) |
Apr 12, 2016 | 47.35 | 47.84 | 47.10 | 47.53 | 416,944 | +0.34(+0.72%) |
Apr 11, 2016 | 47.58 | 47.99 | 47.16 | 47.19 | 322,828 | -0.04(-0.08%) |
Apr 08, 2016 | 47.66 | 47.74 | 47.05 | 47.23 | 348,775 | +0.03(+0.06%) |
Apr 07, 2016 | 47.83 | 48.06 | 46.77 | 47.20 | 618,679 | -0.82(-1.71%) |
Apr 06, 2016 | 47.37 | 48.06 | 46.77 | 48.02 | 464,732 | +0.62(+1.31%) |
Apr 05, 2016 | 48.39 | 48.39 | 46.98 | 47.40 | 654,854 | -1.54(-3.15%) |
Apr 04, 2016 | 49.77 | 49.97 | 48.88 | 48.94 | 656,136 | -0.89(-1.79%) |
Apr 01, 2016 | 49.07 | 49.98 | 48.84 | 49.83 | 606,895 | +0.49(+0.99%) |
Mar 31, 2016 | 49.59 | 49.97 | 49.33 | 49.34 | 390,198 | -0.36(-0.72%) |
Mar 30, 2016 | 49.08 | 49.81 | 48.55 | 49.70 | 548,829 | +0.63(+1.28%) |
Mar 29, 2016 | 47.61 | 49.15 | 47.53 | 49.07 | 330,602 | +1.21(+2.53%) |
Mar 28, 2016 | 47.96 | 48.27 | 47.05 | 47.86 | 242,953 | -0.06(-0.13%) |
Mar 24, 2016 | 47.20 | 47.92 | 47.92 | 47.92 | 322,700 | +0.42(+0.88%) |
Mar 23, 2016 | 48.35 | 48.47 | 47.36 | 47.50 | 354,682 | -0.92(-1.90%) |
Mar 22, 2016 | 48.54 | 48.68 | 48.03 | 48.42 | 298,280 | -0.36(-0.74%) |
Mar 21, 2016 | 47.99 | 48.87 | 47.70 | 48.78 | 394,332 | +0.61(+1.27%) |
Mar 18, 2016 | 47.80 | 48.57 | 47.80 | 48.17 | 642,942 | +0.20(+0.42%) |
Mar 17, 2016 | 46.57 | 48.24 | 46.15 | 47.97 | 507,203 | +1.46(+3.14%) |
Mar 16, 2016 | 45.84 | 46.56 | 45.57 | 46.51 | 200,171 | +0.74(+1.62%) |
Mar 15, 2016 | 45.19 | 46.09 | 45.00 | 45.77 | 358,415 | +0.41(+0.90%) |
Mar 14, 2016 | 45.40 | 45.97 | 45.32 | 45.36 | 246,448 | -0.39(-0.85%) |
Mar 11, 2016 | 44.92 | 45.80 | 44.45 | 45.75 | 232,055 | +1.55(+3.51%) |
Mar 10, 2016 | 44.65 | 44.70 | 43.93 | 44.20 | 318,086 | -0.44(-0.99%) |
Mar 09, 2016 | 45.05 | 45.18 | 44.42 | 44.64 | 510,624 | -0.11(-0.25%) |
Mar 08, 2016 | 45.78 | 45.89 | 44.45 | 44.75 | 578,654 | -1.25(-2.72%) |
Mar 07, 2016 | 46.04 | 46.57 | 45.67 | 46.00 | 599,237 | -0.20(-0.43%) |
Mar 04, 2016 | 46.66 | 46.81 | 46.11 | 46.20 | 592,664 | -0.25(-0.54%) |
Mar 03, 2016 | 44.75 | 46.49 | 44.75 | 46.45 | 659,690 | +1.68(+3.75%) |
Mar 02, 2016 | 43.65 | 44.92 | 43.51 | 44.77 | 481,147 | +1.06(+2.43%) |