Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.78 | 47.91 | 47.39 | 47.56 | 103,512 | -0.08(-0.17%) |
May 27, 2016 | 47.27 | 47.64 | 47.64 | 47.64 | 88,500 | +0.20(+0.42%) |
May 26, 2016 | 47.69 | 48.85 | 46.99 | 47.44 | 90,614 | -0.38(-0.79%) |
May 25, 2016 | 48.76 | 48.76 | 46.06 | 47.82 | 88,715 | -0.66(-1.36%) |
May 24, 2016 | 47.99 | 48.91 | 47.95 | 48.48 | 201,292 | +0.85(+1.78%) |
May 23, 2016 | 48.38 | 48.80 | 47.57 | 47.63 | 95,038 | -0.81(-1.67%) |
May 20, 2016 | 47.98 | 49.79 | 47.92 | 48.44 | 110,826 | +0.72(+1.51%) |
May 19, 2016 | 48.48 | 48.66 | 47.34 | 47.72 | 60,601 | -1.19(-2.43%) |
May 18, 2016 | 48.09 | 49.26 | 48.09 | 48.91 | 81,235 | +0.58(+1.20%) |
May 17, 2016 | 49.78 | 50.23 | 48.17 | 48.33 | 74,444 | -1.67(-3.34%) |
May 16, 2016 | 49.87 | 50.36 | 48.94 | 50.00 | 88,074 | +0.27(+0.54%) |
May 13, 2016 | 49.69 | 50.15 | 49.17 | 49.73 | 61,209 | -0.09(-0.18%) |
May 12, 2016 | 51.05 | 51.41 | 49.67 | 49.82 | 87,233 | -1.00(-1.97%) |
May 11, 2016 | 51.78 | 52.31 | 50.64 | 50.82 | 40,656 | -1.25(-2.40%) |
May 10, 2016 | 52.90 | 52.94 | 47.03 | 52.07 | 106,112 | -0.73(-1.38%) |
May 09, 2016 | 49.10 | 53.38 | 49.05 | 52.80 | 83,528 | +3.98(+8.15%) |
May 06, 2016 | 46.66 | 49.38 | 46.66 | 48.82 | 145,193 | +0.34(+0.70%) |
May 05, 2016 | 49.30 | 49.54 | 48.12 | 48.48 | 78,241 | -0.75(-1.52%) |
May 04, 2016 | 49.05 | 49.56 | 48.51 | 49.23 | 115,061 | +0.15(+0.31%) |
May 03, 2016 | 49.14 | 49.54 | 48.46 | 49.08 | 66,886 | -0.35(-0.71%) |
May 02, 2016 | 49.93 | 51.23 | 48.35 | 49.43 | 73,136 | -0.41(-0.82%) |
Apr 29, 2016 | 50.77 | 50.80 | 49.54 | 49.84 | 76,826 | -0.87(-1.72%) |
Apr 28, 2016 | 51.28 | 51.61 | 50.58 | 50.71 | 60,213 | -0.91(-1.76%) |
Apr 27, 2016 | 51.25 | 52.35 | 50.65 | 51.62 | 62,530 | +0.20(+0.39%) |
Apr 26, 2016 | 50.54 | 51.72 | 50.21 | 51.42 | 79,234 | +0.96(+1.90%) |
Apr 25, 2016 | 50.77 | 51.40 | 50.07 | 50.46 | 73,007 | -0.55(-1.08%) |
Apr 22, 2016 | 50.87 | 51.20 | 50.36 | 51.01 | 100,109 | +0.35(+0.69%) |
Apr 21, 2016 | 50.93 | 52.02 | 50.31 | 50.66 | 102,119 | -0.49(-0.96%) |
Apr 20, 2016 | 50.17 | 51.25 | 49.34 | 51.15 | 61,499 | +0.84(+1.67%) |
Apr 19, 2016 | 50.05 | 50.54 | 49.92 | 50.31 | 75,422 | -0.03(-0.06%) |
Apr 18, 2016 | 49.50 | 50.70 | 49.02 | 50.34 | 58,384 | +0.90(+1.82%) |
Apr 15, 2016 | 48.61 | 49.91 | 48.25 | 49.44 | 116,195 | +0.63(+1.29%) |
Apr 14, 2016 | 48.22 | 49.24 | 48.02 | 48.81 | 67,873 | +0.30(+0.62%) |
Apr 13, 2016 | 47.82 | 48.72 | 47.53 | 48.51 | 56,867 | +0.80(+1.68%) |
Apr 12, 2016 | 47.59 | 48.55 | 47.47 | 47.71 | 61,624 | +0.22(+0.46%) |
Apr 11, 2016 | 47.79 | 47.79 | 46.79 | 47.49 | 87,030 | +0.04(+0.08%) |
Apr 08, 2016 | 48.34 | 48.70 | 47.24 | 47.45 | 125,715 | -0.69(-1.43%) |
Apr 07, 2016 | 48.52 | 49.39 | 47.98 | 48.14 | 156,379 | -0.76(-1.55%) |
Apr 06, 2016 | 49.11 | 50.38 | 48.57 | 48.90 | 81,822 | +0.07(+0.14%) |
Apr 05, 2016 | 49.27 | 49.85 | 48.45 | 48.83 | 145,835 | -0.68(-1.37%) |
Apr 04, 2016 | 50.58 | 50.85 | 49.32 | 49.51 | 111,812 | -0.91(-1.80%) |
Apr 01, 2016 | 50.67 | 50.70 | 49.81 | 50.42 | 100,678 | -0.65(-1.27%) |
Mar 31, 2016 | 50.91 | 51.63 | 49.95 | 51.07 | 286,398 | -0.01(-0.02%) |
Mar 30, 2016 | 50.65 | 51.32 | 47.00 | 51.08 | 96,845 | +0.70(+1.39%) |
Mar 29, 2016 | 49.73 | 50.76 | 49.44 | 50.38 | 193,487 | +0.43(+0.86%) |
Mar 28, 2016 | 49.56 | 50.91 | 49.00 | 49.95 | 125,610 | +0.73(+1.48%) |
Mar 24, 2016 | 49.92 | 49.22 | 49.22 | 49.22 | 108,100 | -0.87(-1.74%) |
Mar 23, 2016 | 50.22 | 51.03 | 49.54 | 50.09 | 160,010 | -0.41(-0.81%) |
Mar 22, 2016 | 50.99 | 51.77 | 50.27 | 50.50 | 178,875 | -0.50(-0.98%) |
Mar 21, 2016 | 52.38 | 52.83 | 50.93 | 51.00 | 154,403 | -1.01(-1.94%) |
Mar 18, 2016 | 52.79 | 53.00 | 51.86 | 52.01 | 255,841 | -0.51(-0.97%) |
Mar 17, 2016 | 51.93 | 53.31 | 50.86 | 52.52 | 137,754 | +0.61(+1.18%) |
Mar 16, 2016 | 51.67 | 52.62 | 51.20 | 51.91 | 120,798 | -0.02(-0.04%) |
Mar 15, 2016 | 53.17 | 53.40 | 51.42 | 51.93 | 187,875 | -1.64(-3.06%) |
Mar 14, 2016 | 52.53 | 55.27 | 52.17 | 53.57 | 190,157 | +0.82(+1.55%) |
Mar 11, 2016 | 48.33 | 54.20 | 45.10 | 52.75 | 492,615 | +8.67(+19.67%) |
Mar 10, 2016 | 45.68 | 45.98 | 43.49 | 44.08 | 159,999 | -1.29(-2.84%) |
Mar 09, 2016 | 46.94 | 47.21 | 45.23 | 45.37 | 217,580 | -1.54(-3.28%) |
Mar 08, 2016 | 48.45 | 48.49 | 46.78 | 46.91 | 89,084 | -1.67(-3.44%) |
Mar 07, 2016 | 48.01 | 49.12 | 48.01 | 48.58 | 70,645 | +0.57(+1.19%) |
Mar 04, 2016 | 48.52 | 48.76 | 47.72 | 48.01 | 125,517 | -0.66(-1.36%) |
Mar 03, 2016 | 47.68 | 49.86 | 47.02 | 48.67 | 102,100 | +1.22(+2.57%) |
Mar 02, 2016 | 47.64 | 48.21 | 47.16 | 47.45 | 98,566 | -0.25(-0.52%) |