Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.75 | 51.43 | 50.25 | 50.97 | 1,244,683 | +0.44(+0.87%) |
May 27, 2016 | 50.38 | 50.53 | 50.53 | 50.53 | 1,006,400 | +0.00(+0.00%) |
May 26, 2016 | 50.73 | 51.04 | 50.21 | 50.53 | 786,662 | -0.12(-0.24%) |
May 25, 2016 | 50.97 | 51.45 | 50.24 | 50.65 | 965,491 | -0.33(-0.65%) |
May 24, 2016 | 50.74 | 51.53 | 50.06 | 50.98 | 936,682 | +0.58(+1.15%) |
May 23, 2016 | 50.00 | 51.56 | 50.00 | 50.40 | 1,909,074 | +1.00(+2.02%) |
May 20, 2016 | 47.66 | 49.45 | 47.40 | 49.40 | 1,782,648 | +2.23(+4.73%) |
May 19, 2016 | 46.71 | 48.07 | 46.37 | 47.17 | 1,696,640 | -0.05(-0.11%) |
May 18, 2016 | 45.63 | 47.68 | 45.35 | 47.22 | 2,056,256 | +1.39(+3.03%) |
May 17, 2016 | 45.54 | 46.70 | 45.27 | 45.83 | 1,287,745 | +0.27(+0.59%) |
May 16, 2016 | 45.03 | 46.41 | 45.00 | 45.56 | 1,255,243 | +0.57(+1.27%) |
May 13, 2016 | 45.24 | 46.38 | 44.52 | 44.99 | 1,266,822 | -0.19(-0.42%) |
May 12, 2016 | 46.19 | 46.54 | 44.52 | 45.18 | 1,682,791 | -0.81(-1.76%) |
May 11, 2016 | 46.40 | 46.88 | 45.97 | 45.99 | 729,186 | -0.65(-1.39%) |
May 10, 2016 | 45.86 | 46.88 | 45.06 | 46.64 | 1,217,638 | +1.02(+2.24%) |
May 09, 2016 | 46.27 | 46.58 | 45.40 | 45.62 | 914,089 | -0.49(-1.06%) |
May 06, 2016 | 46.65 | 46.83 | 45.02 | 46.11 | 1,751,168 | -0.55(-1.18%) |
May 05, 2016 | 47.90 | 48.95 | 46.51 | 46.66 | 4,692,962 | +2.15(+4.83%) |
May 04, 2016 | 44.48 | 45.43 | 43.79 | 44.51 | 2,380,966 | -0.53(-1.18%) |
May 03, 2016 | 44.32 | 45.19 | 44.32 | 45.04 | 1,433,214 | +0.33(+0.74%) |
May 02, 2016 | 45.07 | 45.12 | 44.00 | 44.71 | 1,196,446 | -0.32(-0.71%) |
Apr 29, 2016 | 45.67 | 46.49 | 43.97 | 45.03 | 2,132,228 | -0.80(-1.75%) |
Apr 28, 2016 | 46.23 | 46.88 | 45.64 | 45.83 | 1,382,887 | -0.79(-1.69%) |
Apr 27, 2016 | 44.30 | 47.38 | 44.30 | 46.62 | 2,317,088 | +0.32(+0.69%) |
Apr 26, 2016 | 45.42 | 46.93 | 45.18 | 46.30 | 1,082,615 | +1.25(+2.77%) |
Apr 25, 2016 | 45.52 | 45.70 | 44.52 | 45.05 | 639,571 | -0.65(-1.42%) |
Apr 22, 2016 | 45.26 | 46.35 | 45.24 | 45.70 | 859,692 | +0.35(+0.77%) |
Apr 21, 2016 | 45.86 | 46.23 | 44.65 | 45.35 | 1,265,392 | -0.59(-1.28%) |
Apr 20, 2016 | 45.06 | 46.28 | 44.58 | 45.94 | 1,669,151 | +0.70(+1.55%) |
Apr 19, 2016 | 46.98 | 47.00 | 44.87 | 45.24 | 2,333,092 | -1.92(-4.07%) |
Apr 18, 2016 | 47.30 | 47.52 | 46.66 | 47.16 | 1,351,230 | -0.58(-1.21%) |
Apr 15, 2016 | 49.29 | 49.79 | 47.61 | 47.74 | 1,472,907 | -1.89(-3.81%) |
Apr 14, 2016 | 49.41 | 49.90 | 48.80 | 49.63 | 885,948 | -0.41(-0.82%) |
Apr 13, 2016 | 48.10 | 50.16 | 47.82 | 50.04 | 1,265,454 | +2.36(+4.95%) |
Apr 12, 2016 | 47.96 | 48.34 | 47.16 | 47.68 | 1,196,328 | -0.31(-0.65%) |
Apr 11, 2016 | 49.41 | 49.47 | 47.95 | 47.99 | 905,883 | -1.25(-2.54%) |
Apr 08, 2016 | 49.43 | 49.80 | 48.78 | 49.24 | 1,143,244 | +0.51(+1.05%) |
Apr 07, 2016 | 49.85 | 50.49 | 48.64 | 48.73 | 1,098,237 | -1.77(-3.50%) |
Apr 06, 2016 | 49.97 | 50.58 | 48.44 | 50.50 | 1,168,395 | +0.64(+1.28%) |
Apr 05, 2016 | 50.03 | 50.62 | 49.68 | 49.86 | 768,816 | -0.76(-1.50%) |
Apr 04, 2016 | 50.93 | 51.25 | 50.34 | 50.62 | 763,510 | -0.20(-0.39%) |
Apr 01, 2016 | 50.15 | 51.27 | 49.55 | 50.82 | 1,231,281 | +0.41(+0.81%) |
Mar 31, 2016 | 51.01 | 51.25 | 50.37 | 50.41 | 1,029,879 | -0.82(-1.60%) |
Mar 30, 2016 | 51.00 | 51.95 | 50.78 | 51.23 | 1,270,743 | +0.65(+1.29%) |
Mar 29, 2016 | 48.80 | 50.69 | 48.21 | 50.58 | 1,032,815 | +1.48(+3.01%) |
Mar 28, 2016 | 49.66 | 49.67 | 48.85 | 49.10 | 863,899 | -0.14(-0.28%) |
Mar 24, 2016 | 49.23 | 49.24 | 49.24 | 49.24 | 1,295,700 | -0.28(-0.57%) |
Mar 23, 2016 | 51.72 | 51.78 | 49.50 | 49.52 | 906,652 | -2.23(-4.31%) |
Mar 22, 2016 | 50.35 | 51.85 | 50.18 | 51.75 | 1,226,277 | +1.11(+2.19%) |
Mar 21, 2016 | 50.65 | 51.20 | 50.03 | 50.64 | 756,755 | -0.05(-0.10%) |
Mar 18, 2016 | 49.39 | 51.15 | 49.16 | 50.69 | 2,730,879 | +1.49(+3.03%) |
Mar 17, 2016 | 48.69 | 49.43 | 48.24 | 49.20 | 1,352,843 | +0.21(+0.43%) |
Mar 16, 2016 | 48.93 | 50.17 | 48.14 | 48.99 | 1,593,412 | -0.28(-0.57%) |
Mar 15, 2016 | 49.36 | 49.90 | 48.10 | 49.27 | 1,238,861 | +0.54(+1.11%) |
Mar 14, 2016 | 48.31 | 49.13 | 47.59 | 48.73 | 1,614,677 | +0.09(+0.19%) |
Mar 11, 2016 | 48.07 | 49.11 | 47.52 | 48.64 | 1,059,411 | +1.24(+2.62%) |
Mar 10, 2016 | 48.20 | 48.93 | 46.68 | 47.40 | 1,359,922 | -0.78(-1.62%) |
Mar 09, 2016 | 47.54 | 48.68 | 46.23 | 48.18 | 1,432,205 | +1.09(+2.31%) |
Mar 08, 2016 | 48.91 | 49.10 | 46.86 | 47.09 | 2,326,914 | -1.97(-4.02%) |
Mar 07, 2016 | 49.50 | 50.07 | 48.38 | 49.06 | 2,236,710 | -0.84(-1.68%) |
Mar 04, 2016 | 49.56 | 50.82 | 48.59 | 49.90 | 2,496,295 | +0.79(+1.61%) |
Mar 03, 2016 | 47.73 | 49.13 | 47.23 | 49.11 | 1,878,221 | +1.46(+3.06%) |
Mar 02, 2016 | 46.66 | 48.29 | 46.65 | 47.65 | 1,825,976 | +0.29(+0.61%) |