Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.10 | 49.10 | 48.74 | 48.90 | 24,598 | -0.42(-0.85%) |
May 27, 2016 | 48.96 | 49.32 | 49.32 | 49.32 | 6,952 | +0.33(+0.67%) |
May 26, 2016 | 48.95 | 49.03 | 48.90 | 48.99 | 1,607 | -0.14(-0.28%) |
May 25, 2016 | 48.91 | 49.36 | 48.90 | 49.13 | 10,020 | +0.27(+0.56%) |
May 24, 2016 | 48.86 | 48.90 | 48.62 | 48.85 | 5,078 | -0.04(-0.09%) |
May 23, 2016 | 48.93 | 48.94 | 48.90 | 48.90 | 3,957 | +0.31(+0.64%) |
May 20, 2016 | 48.76 | 48.93 | 48.58 | 48.58 | 9,967 | +0.03(+0.05%) |
May 19, 2016 | 48.44 | 48.71 | 48.44 | 48.56 | 1,345 | -0.34(-0.70%) |
May 18, 2016 | 49.05 | 49.07 | 48.90 | 48.90 | 13,163 | -0.28(-0.57%) |
May 17, 2016 | 49.18 | 49.18 | 49.10 | 49.18 | 866 | +0.15(+0.31%) |
May 16, 2016 | 48.76 | 49.20 | 48.76 | 49.03 | 14,350 | -0.24(-0.48%) |
May 13, 2016 | 49.13 | 49.27 | 49.05 | 49.27 | 8,560 | +0.20(+0.41%) |
May 12, 2016 | 49.02 | 49.14 | 48.99 | 49.07 | 35,492 | +0.42(+0.87%) |
May 11, 2016 | 48.64 | 49.19 | 48.64 | 48.64 | 10,306 | -0.37(-0.75%) |
May 10, 2016 | 48.85 | 49.01 | 48.77 | 49.01 | 2,066 | +0.15(+0.31%) |
May 09, 2016 | 48.64 | 48.86 | 48.64 | 48.86 | 1,542 | +0.35(+0.71%) |
May 06, 2016 | 48.72 | 48.93 | 48.51 | 48.51 | 10,911 | -0.28(-0.58%) |
May 05, 2016 | 48.81 | 48.91 | 48.79 | 48.80 | 4,704 | -0.05(-0.11%) |
May 04, 2016 | 48.82 | 48.92 | 48.74 | 48.85 | 13,324 | -0.18(-0.37%) |
May 03, 2016 | 48.74 | 49.04 | 48.67 | 49.03 | 13,752 | +0.07(+0.15%) |
May 02, 2016 | 48.96 | 49.07 | 48.69 | 48.96 | 38,081 | -0.08(-0.16%) |
Apr 29, 2016 | 48.92 | 49.23 | 48.77 | 49.04 | 3,666 | +0.12(+0.25%) |
Apr 28, 2016 | 48.82 | 48.92 | 48.79 | 48.92 | 23,314 | +0.05(+0.10%) |
Apr 27, 2016 | 48.67 | 48.89 | 48.67 | 48.87 | 1,464 | +0.21(+0.43%) |
Apr 26, 2016 | 48.92 | 48.92 | 48.66 | 48.66 | 1,205 | +0.01(+0.02%) |
Apr 25, 2016 | 48.74 | 48.82 | 48.59 | 48.65 | 22,517 | -0.18(-0.37%) |
Apr 22, 2016 | 48.84 | 48.91 | 48.79 | 48.83 | 10,327 | -0.18(-0.36%) |
Apr 21, 2016 | 49.09 | 49.09 | 48.86 | 49.01 | 41,668 | -0.06(-0.12%) |
Apr 20, 2016 | 48.76 | 49.07 | 48.76 | 49.07 | 7,520 | +0.31(+0.64%) |
Apr 19, 2016 | 48.73 | 48.90 | 48.59 | 48.75 | 1,000 | +0.16(+0.34%) |
Apr 18, 2016 | 48.51 | 48.69 | 48.50 | 48.59 | 19,937 | +0.02(+0.05%) |
Apr 15, 2016 | 48.44 | 48.57 | 48.44 | 48.57 | 700 | -0.06(-0.12%) |
Apr 14, 2016 | 48.36 | 48.88 | 48.36 | 48.62 | 9,347 | +0.41(+0.86%) |
Apr 13, 2016 | 48.21 | 48.21 | 48.21 | 48.21 | 843 | +0.09(+0.18%) |
Apr 12, 2016 | 48.04 | 48.32 | 48.04 | 48.12 | 4,566 | +0.09(+0.19%) |
Apr 11, 2016 | 47.99 | 48.13 | 47.86 | 48.03 | 4,864 | +0.08(+0.17%) |
Apr 08, 2016 | 47.92 | 47.95 | 47.91 | 47.95 | 2,714 | +0.03(+0.06%) |
Apr 07, 2016 | 47.92 | 47.92 | 47.92 | 47.92 | 914 | -0.07(-0.14%) |
Apr 06, 2016 | 47.91 | 47.99 | 47.63 | 47.99 | 2,337 | +0.00(+0.01%) |
Apr 05, 2016 | 48.16 | 48.16 | 47.97 | 47.99 | 3,691 | -0.15(-0.30%) |
Apr 04, 2016 | 48.02 | 48.13 | 48.02 | 48.13 | 1,568 | +0.11(+0.24%) |
Apr 01, 2016 | 48.01 | 48.02 | 47.99 | 48.02 | 741 | +0.08(+0.16%) |
Mar 31, 2016 | 47.94 | 47.95 | 47.77 | 47.94 | 1,770 | +0.03(+0.05%) |
Mar 30, 2016 | 47.84 | 47.92 | 47.80 | 47.92 | 2,461 | +0.12(+0.25%) |
Mar 29, 2016 | 47.55 | 47.80 | 47.55 | 47.80 | 2,814 | +0.15(+0.31%) |
Mar 28, 2016 | 47.65 | 47.65 | 47.65 | 47.65 | 577 | -0.07(-0.15%) |
Mar 24, 2016 | 47.88 | 47.72 | 47.72 | 47.72 | 2,521 | -0.07(-0.14%) |
Mar 23, 2016 | 47.77 | 47.78 | 47.77 | 47.78 | 441 | +0.09(+0.19%) |
Mar 22, 2016 | 47.45 | 47.72 | 47.45 | 47.70 | 5,444 | +0.10(+0.21%) |
Mar 21, 2016 | 47.50 | 47.62 | 47.50 | 47.60 | 4,506 | +0.09(+0.19%) |
Mar 18, 2016 | 47.50 | 47.70 | 47.43 | 47.51 | 7,081 | +0.13(+0.28%) |
Mar 17, 2016 | 47.31 | 47.41 | 47.31 | 47.37 | 9,593 | +0.13(+0.27%) |
Mar 16, 2016 | 47.11 | 47.52 | 46.97 | 47.25 | 9,724 | +0.00(+0.00%) |
Mar 15, 2016 | 47.00 | 47.25 | 46.96 | 47.25 | 5,207 | +0.18(+0.38%) |
Mar 14, 2016 | 46.99 | 47.10 | 46.99 | 47.07 | 9,541 | +0.43(+0.93%) |
Mar 11, 2016 | 47.17 | 47.17 | 46.64 | 46.64 | 1,740 | -0.27(-0.57%) |
Mar 10, 2016 | 46.89 | 47.10 | 46.46 | 46.90 | 21,789 | -0.09(-0.19%) |
Mar 09, 2016 | 47.03 | 47.08 | 46.93 | 46.99 | 11,384 | +0.01(+0.02%) |
Mar 08, 2016 | 47.03 | 47.03 | 46.93 | 46.99 | 2,129 | +0.07(+0.16%) |
Mar 07, 2016 | 46.90 | 47.05 | 46.86 | 46.91 | 2,333 | +0.08(+0.17%) |
Mar 04, 2016 | 46.83 | 46.72 | 46.51 | 46.83 | 10,910 | +0.11(+0.24%) |
Mar 03, 2016 | 46.57 | 46.90 | 46.40 | 46.72 | 9,985 | +0.25(+0.54%) |
Mar 02, 2016 | 46.43 | 46.49 | 46.23 | 46.47 | 7,102 | +0.06(+0.12%) |