Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.87 | 51.00 | 50.25 | 50.64 | 23,781 | -0.04(-0.08%) |
May 30, 2016 | 51.10 | 51.10 | 50.68 | 50.68 | 2,951 | -0.01(-0.02%) |
May 27, 2016 | 50.01 | 50.77 | 50.01 | 50.69 | 23,368 | +0.76(+1.52%) |
May 26, 2016 | 49.97 | 50.16 | 49.63 | 49.93 | 23,958 | +0.04(+0.08%) |
May 25, 2016 | 50.50 | 50.75 | 49.89 | 49.89 | 26,226 | -0.57(-1.13%) |
May 24, 2016 | 51.32 | 51.32 | 49.93 | 50.46 | 22,904 | +0.61(+1.22%) |
May 20, 2016 | 49.85 | 49.85 | 49.85 | 0 | +1.35(+2.78%) | |
May 19, 2016 | 48.44 | 48.50 | 47.66 | 48.50 | 27,631 | +0.39(+0.81%) |
May 18, 2016 | 48.72 | 48.83 | 47.92 | 48.11 | 54,203 | -0.04(-0.08%) |
May 17, 2016 | 48.34 | 48.78 | 48.05 | 48.15 | 93,868 | -0.45(-0.93%) |
May 16, 2016 | 48.50 | 49.05 | 48.23 | 48.60 | 30,037 | +0.45(+0.93%) |
May 13, 2016 | 48.37 | 48.64 | 47.95 | 48.15 | 15,212 | -0.22(-0.45%) |
May 12, 2016 | 49.05 | 49.05 | 48.14 | 48.37 | 12,039 | -0.39(-0.80%) |
May 11, 2016 | 48.37 | 49.57 | 48.37 | 48.76 | 32,966 | +0.32(+0.66%) |
May 10, 2016 | 48.21 | 48.61 | 48.11 | 48.44 | 24,831 | +0.49(+1.02%) |
May 09, 2016 | 48.39 | 48.39 | 47.69 | 47.95 | 13,280 | -0.49(-1.01%) |
May 06, 2016 | 47.31 | 48.70 | 47.27 | 48.44 | 29,668 | +1.00(+2.11%) |
May 05, 2016 | 47.70 | 48.17 | 47.42 | 47.44 | 16,630 | -0.45(-0.94%) |
May 04, 2016 | 47.42 | 48.04 | 47.36 | 47.89 | 16,930 | +0.46(+0.97%) |
May 03, 2016 | 48.45 | 48.46 | 46.70 | 47.43 | 36,226 | -1.23(-2.53%) |
May 02, 2016 | 48.28 | 48.90 | 48.16 | 48.66 | 34,006 | +0.18(+0.37%) |
Apr 29, 2016 | 48.68 | 49.23 | 47.89 | 48.48 | 32,605 | -0.66(-1.34%) |
Apr 28, 2016 | 52.62 | 52.62 | 48.97 | 49.14 | 78,285 | -3.59(-6.81%) |
Apr 27, 2016 | 51.50 | 52.75 | 51.50 | 52.73 | 33,598 | +0.89(+1.72%) |
Apr 26, 2016 | 50.73 | 51.94 | 50.73 | 51.84 | 48,029 | +1.26(+2.49%) |
Apr 25, 2016 | 51.57 | 51.57 | 50.10 | 50.58 | 48,336 | -1.04(-2.01%) |
Apr 22, 2016 | 50.79 | 51.69 | 50.79 | 51.62 | 52,585 | +0.81(+1.59%) |
Apr 21, 2016 | 51.84 | 52.56 | 50.81 | 50.81 | 104,997 | -1.27(-2.44%) |
Apr 20, 2016 | 53.33 | 53.59 | 52.05 | 52.08 | 42,546 | -1.27(-2.38%) |
Apr 19, 2016 | 53.34 | 54.40 | 53.06 | 53.35 | 33,410 | -0.51(-0.95%) |
Apr 18, 2016 | 53.03 | 53.96 | 53.03 | 53.86 | 36,544 | +0.52(+0.97%) |
Apr 15, 2016 | 53.89 | 54.13 | 53.03 | 53.34 | 47,637 | -1.51(-2.75%) |
Apr 14, 2016 | 54.24 | 54.86 | 54.24 | 54.85 | 46,427 | +0.57(+1.05%) |
Apr 13, 2016 | 52.61 | 54.50 | 52.61 | 54.28 | 82,217 | +1.99(+3.81%) |
Apr 12, 2016 | 52.23 | 52.51 | 52.13 | 52.29 | 10,657 | +0.39(+0.75%) |
Apr 11, 2016 | 52.36 | 52.49 | 51.05 | 51.90 | 25,049 | -0.34(-0.65%) |
Apr 08, 2016 | 51.86 | 52.28 | 51.82 | 52.24 | 24,773 | +0.26(+0.50%) |
Apr 07, 2016 | 52.52 | 53.15 | 51.83 | 51.98 | 31,150 | -0.44(-0.84%) |
Apr 06, 2016 | 51.90 | 52.61 | 51.78 | 52.42 | 31,047 | -0.34(-0.64%) |
Apr 05, 2016 | 52.77 | 53.52 | 52.63 | 52.76 | 12,813 | -0.45(-0.85%) |
Apr 04, 2016 | 53.42 | 53.85 | 52.88 | 53.21 | 56,558 | -0.18(-0.34%) |
Apr 01, 2016 | 53.60 | 53.60 | 51.97 | 53.39 | 56,810 | +0.82(+1.56%) |
Mar 31, 2016 | 50.14 | 52.62 | 50.14 | 52.57 | 132,948 | +2.27(+4.51%) |
Mar 30, 2016 | 50.29 | 50.39 | 49.17 | 50.30 | 33,065 | +0.28(+0.56%) |
Mar 29, 2016 | 49.43 | 50.04 | 49.20 | 50.02 | 56,671 | +0.63(+1.28%) |
Mar 28, 2016 | 49.73 | 49.77 | 49.14 | 49.39 | 16,907 | -0.09(-0.18%) |
Mar 24, 2016 | 49.48 | 49.48 | 49.48 | 0 | +0.33(+0.67%) | |
Mar 23, 2016 | 49.40 | 49.45 | 48.73 | 49.15 | 35,685 | +0.14(+0.29%) |
Mar 22, 2016 | 49.14 | 49.42 | 48.80 | 49.01 | 20,559 | -0.14(-0.28%) |
Mar 21, 2016 | 48.99 | 49.45 | 48.82 | 49.15 | 22,396 | +0.40(+0.82%) |
Mar 18, 2016 | 49.01 | 49.01 | 47.77 | 48.75 | 31,894 | -0.26(-0.53%) |
Mar 17, 2016 | 48.24 | 49.27 | 48.24 | 49.01 | 29,526 | +0.37(+0.76%) |
Mar 16, 2016 | 48.40 | 48.83 | 48.12 | 48.64 | 21,187 | +0.47(+0.98%) |
Mar 15, 2016 | 48.12 | 48.45 | 47.89 | 48.17 | 25,998 | -0.16(-0.33%) |
Mar 14, 2016 | 48.48 | 49.60 | 48.32 | 48.33 | 33,987 | -0.64(-1.31%) |
Mar 11, 2016 | 47.93 | 49.06 | 47.93 | 48.97 | 24,788 | +1.16(+2.43%) |
Mar 10, 2016 | 47.56 | 47.95 | 47.24 | 47.81 | 24,208 | +0.26(+0.55%) |
Mar 09, 2016 | 47.42 | 47.82 | 47.12 | 47.55 | 43,920 | +0.39(+0.83%) |
Mar 08, 2016 | 48.75 | 48.75 | 47.00 | 47.16 | 20,710 | -1.67(-3.42%) |
Mar 07, 2016 | 48.69 | 49.34 | 48.48 | 48.83 | 29,234 | +0.16(+0.33%) |
Mar 04, 2016 | 48.00 | 49.19 | 47.97 | 48.67 | 35,062 | +0.87(+1.82%) |
Mar 03, 2016 | 47.68 | 48.00 | 47.33 | 47.80 | 34,337 | +0.41(+0.87%) |
Mar 02, 2016 | 47.37 | 47.61 | 46.92 | 47.39 | 17,088 | +0.46(+0.98%) |