Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.10 | 50.26 | 49.77 | 50.16 | 1,572,395 | +0.05(+0.10%) |
May 27, 2016 | 50.03 | 50.11 | 50.11 | 50.11 | 1,167,178 | +0.13(+0.26%) |
May 26, 2016 | 49.91 | 50.15 | 49.72 | 49.98 | 1,206,225 | +0.02(+0.03%) |
May 25, 2016 | 49.69 | 50.07 | 49.57 | 49.96 | 1,688,381 | +0.40(+0.81%) |
May 24, 2016 | 48.61 | 49.67 | 48.48 | 49.56 | 1,937,227 | +1.24(+2.57%) |
May 23, 2016 | 48.33 | 48.90 | 48.19 | 48.32 | 1,780,031 | +0.19(+0.39%) |
May 20, 2016 | 47.68 | 48.61 | 47.65 | 48.13 | 2,265,920 | +0.72(+1.51%) |
May 19, 2016 | 47.39 | 47.70 | 46.85 | 47.42 | 2,089,934 | -0.10(-0.22%) |
May 18, 2016 | 45.17 | 47.79 | 45.12 | 47.52 | 3,782,295 | +0.38(+0.81%) |
May 17, 2016 | 47.08 | 47.69 | 47.03 | 47.13 | 3,415,313 | -0.05(-0.11%) |
May 16, 2016 | 46.71 | 47.51 | 46.43 | 47.19 | 2,228,609 | +0.60(+1.30%) |
May 13, 2016 | 46.62 | 47.09 | 46.25 | 46.58 | 2,210,990 | -0.15(-0.33%) |
May 12, 2016 | 47.64 | 47.85 | 46.38 | 46.73 | 2,677,203 | -0.72(-1.52%) |
May 11, 2016 | 47.71 | 48.11 | 47.40 | 47.46 | 1,869,803 | -0.30(-0.62%) |
May 10, 2016 | 47.29 | 47.82 | 46.96 | 47.76 | 3,081,074 | +0.74(+1.58%) |
May 09, 2016 | 47.41 | 47.75 | 46.97 | 47.02 | 2,497,093 | -0.20(-0.43%) |
May 06, 2016 | 47.22 | 47.40 | 46.68 | 47.22 | 3,132,846 | -0.19(-0.39%) |
May 05, 2016 | 47.65 | 47.85 | 47.18 | 47.41 | 1,789,392 | -0.12(-0.25%) |
May 04, 2016 | 47.49 | 47.78 | 47.24 | 47.53 | 2,754,713 | -0.34(-0.71%) |
May 03, 2016 | 47.95 | 48.28 | 47.73 | 47.87 | 1,942,762 | -0.66(-1.37%) |
May 02, 2016 | 47.93 | 48.56 | 47.64 | 48.53 | 2,001,666 | +0.59(+1.23%) |
Apr 29, 2016 | 49.03 | 49.06 | 47.57 | 47.94 | 3,068,504 | -1.31(-2.66%) |
Apr 28, 2016 | 50.40 | 50.70 | 49.00 | 49.25 | 2,902,287 | -1.52(-2.98%) |
Apr 27, 2016 | 49.80 | 50.87 | 49.55 | 50.77 | 2,085,981 | +0.26(+0.52%) |
Apr 26, 2016 | 50.03 | 50.97 | 49.81 | 50.51 | 2,085,271 | +0.77(+1.54%) |
Apr 25, 2016 | 49.76 | 50.13 | 49.16 | 49.74 | 1,506,583 | -0.04(-0.09%) |
Apr 22, 2016 | 50.15 | 50.54 | 49.54 | 49.78 | 2,284,631 | -0.28(-0.56%) |
Apr 21, 2016 | 50.27 | 50.34 | 49.79 | 50.06 | 1,720,367 | -0.31(-0.63%) |
Apr 20, 2016 | 49.82 | 50.54 | 49.75 | 50.38 | 2,129,003 | +0.81(+1.63%) |
Apr 19, 2016 | 49.89 | 50.04 | 49.17 | 49.57 | 1,967,716 | -0.40(-0.80%) |
Apr 18, 2016 | 49.95 | 50.11 | 49.69 | 49.97 | 1,957,928 | +0.03(+0.07%) |
Apr 15, 2016 | 50.56 | 50.56 | 49.92 | 49.94 | 2,439,378 | -0.66(-1.31%) |
Apr 14, 2016 | 50.42 | 50.75 | 49.95 | 50.60 | 1,830,252 | -0.31(-0.60%) |
Apr 13, 2016 | 50.38 | 50.95 | 50.06 | 50.91 | 1,590,803 | +0.85(+1.70%) |
Apr 12, 2016 | 49.99 | 50.21 | 49.43 | 50.05 | 1,710,614 | +0.17(+0.34%) |
Apr 11, 2016 | 50.30 | 50.77 | 49.86 | 49.88 | 1,768,933 | -0.17(-0.34%) |
Apr 08, 2016 | 49.97 | 50.23 | 49.62 | 50.05 | 2,143,398 | +0.37(+0.75%) |
Apr 07, 2016 | 50.05 | 50.28 | 49.36 | 49.68 | 1,744,244 | -0.68(-1.35%) |
Apr 06, 2016 | 49.64 | 50.44 | 49.23 | 50.36 | 1,646,761 | +0.58(+1.16%) |
Apr 05, 2016 | 49.74 | 50.11 | 49.62 | 49.78 | 1,984,548 | -0.24(-0.48%) |
Apr 04, 2016 | 50.20 | 50.27 | 49.88 | 50.02 | 1,102,846 | -0.19(-0.37%) |
Apr 01, 2016 | 49.96 | 50.28 | 49.84 | 50.21 | 1,637,066 | -0.18(-0.35%) |
Mar 31, 2016 | 50.15 | 50.61 | 49.96 | 50.39 | 2,086,133 | +0.07(+0.14%) |
Mar 30, 2016 | 50.22 | 50.59 | 49.76 | 50.32 | 1,533,554 | +0.26(+0.53%) |
Mar 29, 2016 | 49.42 | 50.22 | 49.28 | 50.05 | 1,572,870 | +0.41(+0.82%) |
Mar 28, 2016 | 49.91 | 49.91 | 49.49 | 49.65 | 1,710,042 | -0.27(-0.55%) |
Mar 24, 2016 | 49.42 | 49.92 | 49.92 | 49.92 | 2,288,120 | +0.26(+0.53%) |
Mar 23, 2016 | 49.87 | 49.87 | 49.50 | 49.65 | 2,010,712 | -0.16(-0.32%) |
Mar 22, 2016 | 49.95 | 50.07 | 49.36 | 49.82 | 2,148,010 | -0.28(-0.56%) |
Mar 21, 2016 | 50.02 | 50.21 | 49.50 | 50.10 | 3,025,006 | -0.14(-0.27%) |
Mar 18, 2016 | 49.26 | 50.28 | 49.14 | 50.23 | 5,662,302 | +0.97(+1.97%) |
Mar 17, 2016 | 48.10 | 49.33 | 48.10 | 49.26 | 2,931,780 | +0.86(+1.78%) |
Mar 16, 2016 | 47.43 | 48.43 | 47.43 | 48.40 | 2,022,247 | +0.64(+1.34%) |
Mar 15, 2016 | 47.11 | 47.79 | 46.96 | 47.76 | 2,333,965 | +0.37(+0.79%) |
Mar 14, 2016 | 47.30 | 47.86 | 47.04 | 47.39 | 1,648,155 | -0.23(-0.48%) |
Mar 11, 2016 | 47.53 | 47.69 | 46.82 | 47.62 | 2,067,858 | +0.70(+1.49%) |
Mar 10, 2016 | 47.21 | 47.51 | 46.33 | 46.92 | 2,064,648 | +0.16(+0.35%) |
Mar 09, 2016 | 47.42 | 47.59 | 46.68 | 46.76 | 2,599,277 | -0.35(-0.74%) |
Mar 08, 2016 | 47.65 | 47.85 | 46.87 | 47.11 | 3,202,807 | -0.98(-2.04%) |
Mar 07, 2016 | 46.96 | 48.09 | 46.96 | 48.09 | 2,566,542 | +0.60(+1.27%) |
Mar 04, 2016 | 47.39 | 47.85 | 46.91 | 47.48 | 2,715,991 | +0.26(+0.56%) |
Mar 03, 2016 | 47.34 | 47.48 | 46.53 | 47.22 | 2,432,871 | +0.05(+0.11%) |
Mar 02, 2016 | 46.58 | 47.42 | 46.48 | 47.17 | 2,832,613 | +0.60(+1.30%) |