Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.36 | 50.82 | 49.02 | 50.00 | 135,608 | -0.39(-0.77%) |
May 27, 2016 | 50.34 | 50.39 | 50.39 | 50.39 | 36,460 | +0.24(+0.48%) |
May 26, 2016 | 49.94 | 50.24 | 49.08 | 50.15 | 51,614 | +0.14(+0.28%) |
May 25, 2016 | 50.80 | 50.94 | 49.86 | 50.01 | 77,228 | -0.82(-1.62%) |
May 24, 2016 | 49.07 | 50.88 | 49.07 | 50.83 | 71,751 | +1.58(+3.20%) |
May 23, 2016 | 50.09 | 50.09 | 49.24 | 49.25 | 32,010 | -0.69(-1.39%) |
May 20, 2016 | 49.71 | 49.97 | 49.04 | 49.95 | 52,919 | +0.37(+0.75%) |
May 19, 2016 | 49.79 | 50.26 | 49.23 | 49.58 | 85,804 | -0.55(-1.09%) |
May 18, 2016 | 50.48 | 51.32 | 49.90 | 50.12 | 59,985 | -0.36(-0.72%) |
May 17, 2016 | 52.63 | 52.87 | 50.19 | 50.48 | 175,548 | -2.34(-4.43%) |
May 16, 2016 | 52.87 | 53.50 | 52.60 | 52.83 | 55,675 | +0.16(+0.30%) |
May 13, 2016 | 53.16 | 53.41 | 52.28 | 52.67 | 47,032 | -0.35(-0.65%) |
May 12, 2016 | 52.73 | 53.11 | 52.34 | 53.02 | 51,380 | +0.37(+0.71%) |
May 11, 2016 | 53.15 | 53.39 | 52.29 | 52.64 | 45,398 | -0.52(-0.98%) |
May 10, 2016 | 54.59 | 54.59 | 53.00 | 53.16 | 126,164 | -1.19(-2.18%) |
May 09, 2016 | 53.79 | 54.84 | 53.61 | 54.35 | 63,795 | +0.42(+0.77%) |
May 06, 2016 | 53.61 | 54.28 | 52.89 | 53.93 | 76,960 | +0.29(+0.55%) |
May 05, 2016 | 54.44 | 55.43 | 53.61 | 53.64 | 122,097 | -0.88(-1.61%) |
May 04, 2016 | 51.03 | 54.97 | 50.45 | 54.52 | 111,659 | +2.33(+4.47%) |
May 03, 2016 | 52.22 | 52.65 | 51.28 | 52.18 | 68,832 | -0.03(-0.07%) |
May 02, 2016 | 51.59 | 52.51 | 51.52 | 52.22 | 212,008 | +0.63(+1.23%) |
Apr 29, 2016 | 51.85 | 52.56 | 51.11 | 51.59 | 128,842 | -0.40(-0.77%) |
Apr 28, 2016 | 52.13 | 52.89 | 51.58 | 51.98 | 69,100 | -0.20(-0.38%) |
Apr 27, 2016 | 52.50 | 52.66 | 51.61 | 52.18 | 57,791 | -0.04(-0.08%) |
Apr 26, 2016 | 52.05 | 52.48 | 51.46 | 52.23 | 68,329 | +0.30(+0.58%) |
Apr 25, 2016 | 51.72 | 52.61 | 51.40 | 51.92 | 43,137 | +0.23(+0.45%) |
Apr 22, 2016 | 51.58 | 52.01 | 51.21 | 51.69 | 95,183 | +0.03(+0.07%) |
Apr 21, 2016 | 52.08 | 52.35 | 51.48 | 51.66 | 118,656 | -0.35(-0.67%) |
Apr 20, 2016 | 52.97 | 53.33 | 51.91 | 52.00 | 58,013 | -1.34(-2.52%) |
Apr 19, 2016 | 53.25 | 53.49 | 52.57 | 53.35 | 46,800 | +0.39(+0.74%) |
Apr 18, 2016 | 52.23 | 52.99 | 52.00 | 52.96 | 84,803 | +0.53(+1.01%) |
Apr 15, 2016 | 51.96 | 52.69 | 51.96 | 52.43 | 83,314 | +0.35(+0.67%) |
Apr 14, 2016 | 52.68 | 53.00 | 51.67 | 52.08 | 134,060 | -0.65(-1.23%) |
Apr 13, 2016 | 52.07 | 52.73 | 51.62 | 52.73 | 65,748 | +0.69(+1.33%) |
Apr 12, 2016 | 52.33 | 53.15 | 51.98 | 52.04 | 117,434 | -0.14(-0.27%) |
Apr 11, 2016 | 52.53 | 53.08 | 52.01 | 52.18 | 65,578 | -0.30(-0.58%) |
Apr 08, 2016 | 52.35 | 52.79 | 51.89 | 52.48 | 70,469 | +0.19(+0.36%) |
Apr 07, 2016 | 51.68 | 52.31 | 51.68 | 52.29 | 87,475 | +0.39(+0.75%) |
Apr 06, 2016 | 52.00 | 52.16 | 51.54 | 51.90 | 75,582 | -0.10(-0.20%) |
Apr 05, 2016 | 52.96 | 53.60 | 51.87 | 52.00 | 102,345 | -0.90(-1.70%) |
Apr 04, 2016 | 54.07 | 54.07 | 52.83 | 52.90 | 98,015 | -1.01(-1.88%) |
Apr 01, 2016 | 54.19 | 54.84 | 53.40 | 53.92 | 83,373 | -0.66(-1.21%) |
Mar 31, 2016 | 53.80 | 55.20 | 53.44 | 54.58 | 281,611 | +0.99(+1.84%) |
Mar 30, 2016 | 55.04 | 55.33 | 53.58 | 53.59 | 106,364 | -1.42(-2.58%) |
Mar 29, 2016 | 53.32 | 55.23 | 53.09 | 55.01 | 98,179 | +1.49(+2.79%) |
Mar 28, 2016 | 53.16 | 53.99 | 52.68 | 53.52 | 100,607 | +0.72(+1.36%) |
Mar 24, 2016 | 52.09 | 52.80 | 52.80 | 52.80 | 76,266 | +0.70(+1.35%) |
Mar 23, 2016 | 51.40 | 52.31 | 51.18 | 52.10 | 98,885 | +0.43(+0.84%) |
Mar 22, 2016 | 51.52 | 51.94 | 51.16 | 51.66 | 59,678 | -0.09(-0.17%) |
Mar 21, 2016 | 51.67 | 52.00 | 51.07 | 51.75 | 52,985 | -0.11(-0.22%) |
Mar 18, 2016 | 53.87 | 53.87 | 51.86 | 51.86 | 163,681 | -1.71(-3.19%) |
Mar 17, 2016 | 51.98 | 53.69 | 51.70 | 53.57 | 93,918 | +1.62(+3.12%) |
Mar 16, 2016 | 51.61 | 52.56 | 51.04 | 51.95 | 127,673 | +0.12(+0.23%) |
Mar 15, 2016 | 52.05 | 52.83 | 51.76 | 51.83 | 60,978 | -0.24(-0.47%) |
Mar 14, 2016 | 51.69 | 52.37 | 51.69 | 52.07 | 69,266 | +0.16(+0.32%) |
Mar 11, 2016 | 52.20 | 52.59 | 51.67 | 51.91 | 127,173 | +0.10(+0.20%) |
Mar 10, 2016 | 52.37 | 53.11 | 51.55 | 51.80 | 143,726 | -1.17(-2.21%) |
Mar 09, 2016 | 53.05 | 53.51 | 52.64 | 52.98 | 168,270 | -0.17(-0.32%) |
Mar 08, 2016 | 51.90 | 53.28 | 51.90 | 53.15 | 186,076 | +1.25(+2.41%) |
Mar 07, 2016 | 51.41 | 52.12 | 51.30 | 51.90 | 118,924 | +0.37(+0.72%) |
Mar 04, 2016 | 49.77 | 52.18 | 49.28 | 51.53 | 164,016 | +1.30(+2.59%) |
Mar 03, 2016 | 51.71 | 51.71 | 48.39 | 50.23 | 253,462 | -2.56(-4.85%) |
Mar 02, 2016 | 52.68 | 52.98 | 50.93 | 52.79 | 114,079 | -0.25(-0.47%) |