Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.97 | 51.04 | 49.95 | 50.36 | 122,489 | -0.36(-0.72%) |
May 27, 2016 | 50.99 | 50.72 | 50.72 | 50.72 | 90,492 | -0.06(-0.12%) |
May 26, 2016 | 50.17 | 51.05 | 50.17 | 50.79 | 65,602 | +0.51(+1.01%) |
May 25, 2016 | 51.14 | 51.27 | 50.21 | 50.28 | 87,390 | -0.90(-1.76%) |
May 24, 2016 | 50.55 | 51.60 | 50.30 | 51.18 | 87,820 | +1.02(+2.04%) |
May 23, 2016 | 50.01 | 50.62 | 49.75 | 50.15 | 66,110 | +0.20(+0.41%) |
May 20, 2016 | 49.75 | 50.28 | 49.57 | 49.95 | 71,607 | +0.42(+0.84%) |
May 19, 2016 | 48.78 | 49.68 | 48.78 | 49.53 | 78,101 | +0.52(+1.05%) |
May 18, 2016 | 49.10 | 49.35 | 48.26 | 49.02 | 166,367 | -0.26(-0.52%) |
May 17, 2016 | 51.05 | 51.10 | 49.16 | 49.27 | 124,051 | -2.00(-3.90%) |
May 16, 2016 | 50.94 | 51.51 | 50.75 | 51.28 | 111,980 | +0.60(+1.19%) |
May 13, 2016 | 51.06 | 51.12 | 50.18 | 50.67 | 81,820 | -0.37(-0.73%) |
May 12, 2016 | 50.99 | 51.62 | 50.82 | 51.04 | 124,434 | +0.03(+0.05%) |
May 11, 2016 | 51.74 | 52.11 | 50.60 | 51.02 | 123,606 | -0.82(-1.58%) |
May 10, 2016 | 51.19 | 51.85 | 50.76 | 51.84 | 90,068 | +0.77(+1.50%) |
May 09, 2016 | 50.26 | 51.34 | 50.07 | 51.07 | 93,441 | +0.89(+1.77%) |
May 06, 2016 | 50.00 | 50.53 | 49.67 | 50.18 | 183,797 | -0.11(-0.21%) |
May 05, 2016 | 50.40 | 50.80 | 49.66 | 50.29 | 144,388 | -0.08(-0.16%) |
May 04, 2016 | 50.78 | 50.86 | 50.13 | 50.37 | 105,361 | -0.33(-0.65%) |
May 03, 2016 | 50.50 | 51.55 | 50.50 | 50.70 | 250,216 | -0.20(-0.40%) |
May 02, 2016 | 51.07 | 51.56 | 50.49 | 50.90 | 155,242 | +0.04(+0.09%) |
Apr 29, 2016 | 51.04 | 51.29 | 50.33 | 50.86 | 73,410 | -0.10(-0.19%) |
Apr 28, 2016 | 50.44 | 51.73 | 50.44 | 50.96 | 100,327 | +0.30(+0.60%) |
Apr 27, 2016 | 50.67 | 51.19 | 50.09 | 50.65 | 122,626 | -0.04(-0.09%) |
Apr 26, 2016 | 49.79 | 50.70 | 49.35 | 50.70 | 160,095 | +0.78(+1.57%) |
Apr 25, 2016 | 49.67 | 50.67 | 49.65 | 49.91 | 122,336 | +0.12(+0.23%) |
Apr 22, 2016 | 49.21 | 50.15 | 48.98 | 49.80 | 140,873 | +0.77(+1.58%) |
Apr 21, 2016 | 49.73 | 49.92 | 48.57 | 49.02 | 236,775 | -0.83(-1.66%) |
Apr 20, 2016 | 49.47 | 50.42 | 49.37 | 49.85 | 94,642 | +0.21(+0.43%) |
Apr 19, 2016 | 50.69 | 50.69 | 49.57 | 49.64 | 76,739 | -0.76(-1.50%) |
Apr 18, 2016 | 49.42 | 50.74 | 49.42 | 50.39 | 82,471 | +0.78(+1.58%) |
Apr 15, 2016 | 49.43 | 49.82 | 48.86 | 49.61 | 328,040 | +0.05(+0.11%) |
Apr 14, 2016 | 50.10 | 50.47 | 49.42 | 49.56 | 167,106 | -0.41(-0.82%) |
Apr 13, 2016 | 50.71 | 50.71 | 49.54 | 49.97 | 157,896 | -0.36(-0.71%) |
Apr 12, 2016 | 50.21 | 50.71 | 49.83 | 50.32 | 104,486 | +0.01(+0.02%) |
Apr 11, 2016 | 51.03 | 51.23 | 50.09 | 50.31 | 150,782 | -0.41(-0.81%) |
Apr 08, 2016 | 50.40 | 50.96 | 49.88 | 50.72 | 204,758 | +0.73(+1.46%) |
Apr 07, 2016 | 50.72 | 51.03 | 49.73 | 49.99 | 225,080 | -1.03(-2.02%) |
Apr 06, 2016 | 50.88 | 51.20 | 50.51 | 51.03 | 127,328 | +0.27(+0.53%) |
Apr 05, 2016 | 50.63 | 50.97 | 50.05 | 50.76 | 189,917 | +0.05(+0.11%) |
Apr 04, 2016 | 51.48 | 51.89 | 50.01 | 50.71 | 214,924 | -0.48(-0.94%) |
Apr 01, 2016 | 50.36 | 51.34 | 49.98 | 51.19 | 137,084 | +0.43(+0.84%) |
Mar 31, 2016 | 50.71 | 51.69 | 49.36 | 50.76 | 383,070 | -0.05(-0.11%) |
Mar 30, 2016 | 50.24 | 51.22 | 48.77 | 50.81 | 315,698 | +0.71(+1.42%) |
Mar 29, 2016 | 49.71 | 50.57 | 49.31 | 50.10 | 264,901 | +0.28(+0.57%) |
Mar 28, 2016 | 48.18 | 49.87 | 47.91 | 49.82 | 293,664 | +1.97(+4.11%) |
Mar 24, 2016 | 48.32 | 47.85 | 47.85 | 47.85 | 110,389 | -0.52(-1.08%) |
Mar 23, 2016 | 49.25 | 49.86 | 48.35 | 48.38 | 161,531 | -1.05(-2.12%) |
Mar 22, 2016 | 49.16 | 49.73 | 48.60 | 49.43 | 191,666 | -0.11(-0.22%) |
Mar 21, 2016 | 49.69 | 50.28 | 49.09 | 49.53 | 155,624 | +0.04(+0.07%) |
Mar 18, 2016 | 49.94 | 49.94 | 49.13 | 49.50 | 222,387 | -0.16(-0.32%) |
Mar 17, 2016 | 48.94 | 49.71 | 48.16 | 49.66 | 181,398 | +0.81(+1.66%) |
Mar 16, 2016 | 47.66 | 49.11 | 47.04 | 48.85 | 202,243 | +0.85(+1.76%) |
Mar 15, 2016 | 47.65 | 48.47 | 47.25 | 48.00 | 277,884 | +0.08(+0.17%) |
Mar 14, 2016 | 48.89 | 48.93 | 47.46 | 47.92 | 236,813 | -0.96(-1.97%) |
Mar 11, 2016 | 48.87 | 49.59 | 48.07 | 48.88 | 207,285 | +0.46(+0.96%) |
Mar 10, 2016 | 48.88 | 48.88 | 47.70 | 48.42 | 191,737 | -0.20(-0.42%) |
Mar 09, 2016 | 48.51 | 49.75 | 48.20 | 48.62 | 180,895 | +0.05(+0.11%) |
Mar 08, 2016 | 44.10 | 49.35 | 44.10 | 48.57 | 527,611 | +4.67(+10.64%) |
Mar 07, 2016 | 42.56 | 44.39 | 42.26 | 43.90 | 214,765 | +1.34(+3.16%) |
Mar 04, 2016 | 43.28 | 43.99 | 42.17 | 42.56 | 189,380 | -0.58(-1.34%) |
Mar 03, 2016 | 43.27 | 44.30 | 42.21 | 43.14 | 213,768 | -0.31(-0.72%) |
Mar 02, 2016 | 46.48 | 46.54 | 41.42 | 43.45 | 966,528 | -4.17(-8.75%) |