Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.94 | 49.10 | 47.78 | 48.52 | 201,218 | +0.50(+1.03%) |
May 27, 2016 | 46.46 | 48.02 | 48.02 | 48.02 | 414,492 | +1.40(+3.01%) |
May 26, 2016 | 48.02 | 48.52 | 45.96 | 46.62 | 208,714 | -1.16(-2.42%) |
May 25, 2016 | 46.46 | 48.27 | 46.29 | 47.78 | 282,879 | +1.49(+3.21%) |
May 24, 2016 | 45.71 | 46.58 | 45.05 | 46.29 | 150,771 | +0.83(+1.81%) |
May 23, 2016 | 44.39 | 45.63 | 44.31 | 45.47 | 234,188 | +0.74(+1.66%) |
May 20, 2016 | 44.97 | 45.30 | 44.19 | 44.72 | 171,137 | +0.00(+0.00%) |
May 19, 2016 | 45.96 | 45.96 | 44.31 | 44.72 | 286,024 | -1.57(-3.39%) |
May 18, 2016 | 47.36 | 48.19 | 46.21 | 46.29 | 149,333 | -1.24(-2.60%) |
May 17, 2016 | 47.86 | 48.77 | 47.03 | 47.53 | 230,848 | -0.50(-1.03%) |
May 16, 2016 | 47.53 | 48.27 | 47.08 | 48.02 | 254,430 | +1.24(+2.65%) |
May 13, 2016 | 46.46 | 47.82 | 46.46 | 46.79 | 142,647 | +0.08(+0.18%) |
May 12, 2016 | 49.34 | 50.58 | 46.70 | 46.70 | 220,762 | -2.06(-4.23%) |
May 11, 2016 | 47.45 | 49.63 | 47.45 | 48.77 | 157,142 | +1.16(+2.43%) |
May 10, 2016 | 48.85 | 49.92 | 47.53 | 47.61 | 275,241 | -0.83(-1.70%) |
May 09, 2016 | 46.79 | 48.52 | 46.50 | 48.44 | 289,271 | +1.77(+3.80%) |
May 06, 2016 | 46.66 | 47.47 | 46.34 | 46.66 | 218,495 | -0.08(-0.17%) |
May 05, 2016 | 49.49 | 49.57 | 46.66 | 46.74 | 255,481 | -1.61(-3.34%) |
May 04, 2016 | 48.60 | 49.65 | 47.71 | 48.36 | 234,707 | -0.48(-0.99%) |
May 03, 2016 | 50.30 | 50.30 | 48.20 | 48.84 | 204,679 | -2.02(-3.97%) |
May 02, 2016 | 50.38 | 51.10 | 48.64 | 50.86 | 254,217 | +0.32(+0.64%) |
Apr 29, 2016 | 52.23 | 52.43 | 49.89 | 50.54 | 263,496 | -1.45(-2.80%) |
Apr 28, 2016 | 51.67 | 53.04 | 50.78 | 51.99 | 335,992 | +0.48(+0.94%) |
Apr 27, 2016 | 53.61 | 54.09 | 51.02 | 51.51 | 611,254 | -1.21(-2.30%) |
Apr 26, 2016 | 51.26 | 53.08 | 51.10 | 52.72 | 307,955 | +1.70(+3.32%) |
Apr 25, 2016 | 52.88 | 53.52 | 50.38 | 51.02 | 227,581 | -2.02(-3.81%) |
Apr 22, 2016 | 50.78 | 53.20 | 50.46 | 53.04 | 282,479 | +2.42(+4.78%) |
Apr 21, 2016 | 50.54 | 51.47 | 49.49 | 50.62 | 160,765 | +0.24(+0.48%) |
Apr 20, 2016 | 49.08 | 50.94 | 49.08 | 50.38 | 322,662 | +1.05(+2.13%) |
Apr 19, 2016 | 50.05 | 50.58 | 48.92 | 49.33 | 355,618 | -0.08(-0.16%) |
Apr 18, 2016 | 48.44 | 49.81 | 48.20 | 49.41 | 184,428 | +0.57(+1.16%) |
Apr 15, 2016 | 49.65 | 49.97 | 47.71 | 48.84 | 266,493 | -1.45(-2.89%) |
Apr 14, 2016 | 51.02 | 51.43 | 49.25 | 50.30 | 555,741 | -0.65(-1.27%) |
Apr 13, 2016 | 48.68 | 51.59 | 48.36 | 50.94 | 426,927 | +2.83(+5.87%) |
Apr 12, 2016 | 46.99 | 49.00 | 46.99 | 48.12 | 257,546 | +1.29(+2.76%) |
Apr 11, 2016 | 46.66 | 47.83 | 46.66 | 46.82 | 142,069 | +0.65(+1.40%) |
Apr 08, 2016 | 45.94 | 47.07 | 45.77 | 46.18 | 160,177 | +1.05(+2.33%) |
Apr 07, 2016 | 45.94 | 46.74 | 44.32 | 45.13 | 264,668 | -0.89(-1.93%) |
Apr 06, 2016 | 45.13 | 46.58 | 44.72 | 46.02 | 252,731 | +1.13(+2.52%) |
Apr 05, 2016 | 44.48 | 45.37 | 44.16 | 44.89 | 178,213 | -0.08(-0.18%) |
Apr 04, 2016 | 46.26 | 46.74 | 44.97 | 44.97 | 166,400 | -1.37(-2.96%) |
Apr 01, 2016 | 46.50 | 46.50 | 45.41 | 46.34 | 186,808 | -0.73(-1.54%) |
Mar 31, 2016 | 46.34 | 47.87 | 46.18 | 47.07 | 143,766 | +0.57(+1.22%) |
Mar 30, 2016 | 47.07 | 47.95 | 45.96 | 46.50 | 240,142 | -0.08(-0.17%) |
Mar 29, 2016 | 45.05 | 46.74 | 44.32 | 46.58 | 334,826 | +1.13(+2.49%) |
Mar 28, 2016 | 46.82 | 46.99 | 45.33 | 45.45 | 215,346 | -1.37(-2.93%) |
Mar 24, 2016 | 44.89 | 46.82 | 46.82 | 46.82 | 317,685 | +1.29(+2.84%) |
Mar 23, 2016 | 47.87 | 48.28 | 45.21 | 45.53 | 298,635 | -2.50(-5.21%) |
Mar 22, 2016 | 47.87 | 48.76 | 46.82 | 48.03 | 211,305 | -0.48(-1.00%) |
Mar 21, 2016 | 49.25 | 49.41 | 47.07 | 48.52 | 273,834 | -0.97(-1.96%) |
Mar 18, 2016 | 50.30 | 51.75 | 49.08 | 49.49 | 360,545 | -0.89(-1.76%) |
Mar 17, 2016 | 50.46 | 51.34 | 49.73 | 50.38 | 521,433 | +0.32(+0.65%) |
Mar 16, 2016 | 48.36 | 50.26 | 47.99 | 50.05 | 261,112 | +1.45(+2.99%) |
Mar 15, 2016 | 48.52 | 49.08 | 47.23 | 48.60 | 214,762 | -0.81(-1.63%) |
Mar 14, 2016 | 49.73 | 50.21 | 48.92 | 49.41 | 226,425 | -0.89(-1.77%) |
Mar 11, 2016 | 49.00 | 50.54 | 48.68 | 50.30 | 365,165 | +1.78(+3.66%) |
Mar 10, 2016 | 49.08 | 49.08 | 46.74 | 48.52 | 493,020 | -0.32(-0.66%) |
Mar 09, 2016 | 45.53 | 49.57 | 44.00 | 48.84 | 594,470 | +4.52(+10.20%) |
Mar 08, 2016 | 48.12 | 48.15 | 44.32 | 44.32 | 533,646 | -4.00(-8.27%) |
Mar 07, 2016 | 47.76 | 49.58 | 47.76 | 48.32 | 464,208 | +0.63(+1.33%) |
Mar 04, 2016 | 47.68 | 49.35 | 46.81 | 47.68 | 455,040 | +0.47(+1.01%) |
Mar 03, 2016 | 48.00 | 48.00 | 45.55 | 47.21 | 456,464 | -1.03(-2.13%) |
Mar 02, 2016 | 47.53 | 49.58 | 45.95 | 48.24 | 419,887 | +0.08(+0.16%) |