Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.17 | 50.83 | 50.02 | 50.69 | 1,031,101 | +0.54(+1.08%) |
May 27, 2016 | 49.91 | 50.15 | 50.15 | 50.15 | 566,900 | +0.13(+0.26%) |
May 26, 2016 | 50.18 | 50.39 | 49.63 | 50.02 | 606,343 | +0.00(+0.00%) |
May 25, 2016 | 49.48 | 50.22 | 49.37 | 50.02 | 873,511 | +1.02(+2.08%) |
May 24, 2016 | 49.00 | 49.09 | 48.67 | 49.00 | 1,198,005 | +0.36(+0.74%) |
May 23, 2016 | 49.17 | 49.34 | 48.41 | 48.64 | 1,677,465 | -0.58(-1.18%) |
May 20, 2016 | 49.36 | 49.69 | 49.00 | 49.22 | 1,053,122 | +0.30(+0.61%) |
May 19, 2016 | 48.95 | 49.37 | 48.34 | 48.92 | 1,053,080 | -0.48(-0.97%) |
May 18, 2016 | 49.19 | 50.15 | 48.70 | 49.40 | 2,122,540 | +0.08(+0.16%) |
May 17, 2016 | 50.00 | 50.25 | 49.24 | 49.32 | 1,363,565 | -0.80(-1.60%) |
May 16, 2016 | 49.43 | 50.38 | 49.36 | 50.12 | 1,307,890 | +0.98(+1.99%) |
May 13, 2016 | 49.81 | 50.20 | 48.98 | 49.14 | 1,091,897 | -0.67(-1.35%) |
May 12, 2016 | 50.30 | 50.72 | 49.79 | 49.81 | 1,339,094 | -0.26(-0.52%) |
May 11, 2016 | 50.40 | 50.52 | 50.01 | 50.07 | 1,135,659 | -0.36(-0.71%) |
May 10, 2016 | 49.56 | 50.59 | 49.30 | 50.43 | 1,592,971 | +1.19(+2.42%) |
May 09, 2016 | 49.05 | 50.04 | 48.72 | 49.24 | 2,458,096 | +0.59(+1.21%) |
May 06, 2016 | 46.55 | 48.67 | 46.38 | 48.65 | 2,808,113 | +2.06(+4.42%) |
May 05, 2016 | 45.00 | 46.62 | 44.44 | 46.59 | 1,760,190 | +2.14(+4.81%) |
May 04, 2016 | 45.00 | 45.21 | 44.07 | 44.45 | 1,060,924 | -0.62(-1.38%) |
May 03, 2016 | 44.31 | 45.18 | 43.93 | 45.07 | 2,139,752 | +0.19(+0.42%) |
May 02, 2016 | 44.62 | 44.88 | 44.21 | 44.88 | 486,095 | +0.30(+0.67%) |
Apr 29, 2016 | 44.39 | 45.09 | 44.27 | 44.58 | 642,310 | +0.08(+0.18%) |
Apr 28, 2016 | 44.51 | 45.30 | 44.36 | 44.50 | 634,481 | -0.45(-1.00%) |
Apr 27, 2016 | 44.40 | 45.04 | 44.35 | 44.95 | 414,865 | +0.57(+1.28%) |
Apr 26, 2016 | 43.81 | 44.52 | 43.81 | 44.38 | 589,868 | +0.77(+1.77%) |
Apr 25, 2016 | 43.53 | 43.98 | 43.34 | 43.61 | 542,675 | -0.16(-0.37%) |
Apr 22, 2016 | 43.53 | 44.05 | 43.50 | 43.77 | 571,651 | +0.39(+0.90%) |
Apr 21, 2016 | 43.34 | 43.67 | 43.28 | 43.38 | 544,282 | +0.00(+0.00%) |
Apr 20, 2016 | 43.12 | 43.61 | 42.92 | 43.38 | 515,293 | +0.42(+0.98%) |
Apr 19, 2016 | 42.80 | 43.27 | 42.70 | 42.96 | 371,990 | +0.36(+0.85%) |
Apr 18, 2016 | 41.88 | 42.68 | 41.77 | 42.60 | 339,860 | +0.44(+1.04%) |
Apr 15, 2016 | 42.23 | 42.52 | 41.99 | 42.16 | 753,215 | -0.22(-0.52%) |
Apr 14, 2016 | 43.07 | 43.09 | 42.29 | 42.38 | 811,002 | -0.57(-1.33%) |
Apr 13, 2016 | 41.96 | 43.06 | 41.94 | 42.95 | 557,814 | +1.15(+2.75%) |
Apr 12, 2016 | 41.44 | 42.09 | 41.36 | 41.80 | 971,695 | +0.33(+0.80%) |
Apr 11, 2016 | 41.46 | 41.89 | 41.19 | 41.47 | 695,235 | +0.27(+0.66%) |
Apr 08, 2016 | 41.49 | 42.03 | 41.03 | 41.20 | 502,952 | +0.21(+0.51%) |
Apr 07, 2016 | 41.83 | 41.98 | 40.93 | 40.99 | 1,457,075 | -1.29(-3.05%) |
Apr 06, 2016 | 42.51 | 42.70 | 41.92 | 42.28 | 1,405,333 | -0.15(-0.35%) |
Apr 05, 2016 | 42.57 | 42.87 | 42.25 | 42.43 | 908,621 | -0.61(-1.42%) |
Apr 04, 2016 | 43.72 | 43.77 | 42.94 | 43.04 | 565,573 | -0.72(-1.65%) |
Apr 01, 2016 | 43.08 | 43.77 | 42.50 | 43.76 | 986,981 | +0.21(+0.48%) |
Mar 31, 2016 | 43.72 | 43.79 | 43.40 | 43.55 | 627,808 | -0.22(-0.50%) |
Mar 30, 2016 | 43.96 | 43.99 | 43.49 | 43.77 | 482,756 | +0.24(+0.55%) |
Mar 29, 2016 | 42.87 | 43.53 | 42.53 | 43.53 | 760,141 | +0.51(+1.19%) |
Mar 28, 2016 | 43.50 | 43.55 | 42.76 | 43.02 | 690,536 | -0.25(-0.58%) |
Mar 24, 2016 | 43.35 | 43.27 | 43.27 | 43.27 | 700,600 | -0.39(-0.89%) |
Mar 23, 2016 | 44.30 | 44.40 | 43.63 | 43.66 | 615,090 | -0.93(-2.09%) |
Mar 22, 2016 | 44.12 | 44.77 | 43.91 | 44.59 | 662,402 | +0.45(+1.02%) |
Mar 21, 2016 | 43.91 | 44.18 | 43.66 | 44.14 | 485,176 | +0.06(+0.14%) |
Mar 18, 2016 | 43.98 | 44.57 | 43.73 | 44.08 | 818,141 | +0.22(+0.50%) |
Mar 17, 2016 | 42.38 | 43.98 | 42.31 | 43.86 | 1,336,152 | +1.48(+3.49%) |
Mar 16, 2016 | 41.22 | 42.65 | 41.14 | 42.38 | 961,401 | +1.02(+2.47%) |
Mar 15, 2016 | 41.04 | 41.55 | 40.86 | 41.36 | 622,070 | -0.13(-0.31%) |
Mar 14, 2016 | 41.48 | 41.68 | 40.93 | 41.49 | 509,532 | -0.26(-0.62%) |
Mar 11, 2016 | 40.92 | 41.92 | 40.88 | 41.75 | 709,355 | +1.15(+2.83%) |
Mar 10, 2016 | 40.82 | 40.97 | 39.88 | 40.60 | 569,071 | -0.15(-0.37%) |
Mar 09, 2016 | 41.09 | 41.09 | 40.48 | 40.75 | 599,713 | -0.01(-0.02%) |
Mar 08, 2016 | 41.41 | 41.61 | 40.40 | 40.76 | 861,093 | -0.99(-2.37%) |
Mar 07, 2016 | 40.58 | 41.92 | 40.58 | 41.75 | 1,154,803 | +1.02(+2.50%) |
Mar 04, 2016 | 40.70 | 40.79 | 40.16 | 40.73 | 1,076,373 | +0.15(+0.37%) |
Mar 03, 2016 | 40.04 | 40.70 | 39.97 | 40.58 | 617,049 | +0.60(+1.50%) |
Mar 02, 2016 | 39.48 | 40.10 | 39.32 | 39.98 | 520,386 | +0.32(+0.81%) |