Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.05 | 52.30 | 51.02 | 51.22 | 637,160 | -0.80(-1.54%) |
May 27, 2016 | 51.49 | 52.02 | 52.02 | 52.02 | 334,058 | +0.59(+1.15%) |
May 26, 2016 | 51.90 | 52.33 | 51.43 | 51.43 | 244,740 | -0.20(-0.39%) |
May 25, 2016 | 51.18 | 52.34 | 50.97 | 51.63 | 439,952 | +0.71(+1.39%) |
May 24, 2016 | 49.34 | 51.13 | 49.34 | 50.92 | 498,471 | +2.06(+4.21%) |
May 23, 2016 | 49.52 | 49.52 | 48.78 | 48.86 | 262,858 | -0.85(-1.71%) |
May 20, 2016 | 49.29 | 50.07 | 49.29 | 49.71 | 313,447 | +0.71(+1.46%) |
May 19, 2016 | 49.43 | 49.95 | 48.44 | 49.00 | 473,036 | -0.77(-1.55%) |
May 18, 2016 | 49.39 | 50.74 | 49.39 | 49.77 | 321,095 | +0.10(+0.19%) |
May 17, 2016 | 49.60 | 50.82 | 49.44 | 49.67 | 641,941 | -0.27(-0.53%) |
May 16, 2016 | 48.96 | 50.09 | 48.96 | 49.94 | 383,963 | +0.99(+2.03%) |
May 13, 2016 | 49.09 | 49.93 | 48.75 | 48.95 | 285,753 | -0.37(-0.75%) |
May 12, 2016 | 49.87 | 50.31 | 48.89 | 49.32 | 420,667 | -0.27(-0.54%) |
May 11, 2016 | 49.39 | 50.06 | 49.12 | 49.59 | 509,226 | -0.09(-0.17%) |
May 10, 2016 | 48.94 | 49.69 | 48.61 | 49.67 | 386,881 | +1.06(+2.18%) |
May 09, 2016 | 48.97 | 49.27 | 48.56 | 48.62 | 335,547 | -0.59(-1.20%) |
May 06, 2016 | 48.77 | 49.40 | 48.65 | 49.21 | 345,089 | +0.33(+0.68%) |
May 05, 2016 | 49.58 | 50.30 | 48.67 | 48.87 | 429,217 | -0.31(-0.64%) |
May 04, 2016 | 50.10 | 50.66 | 49.02 | 49.19 | 516,681 | -1.51(-2.97%) |
May 03, 2016 | 49.85 | 50.90 | 48.75 | 50.69 | 736,664 | -0.08(-0.15%) |
May 02, 2016 | 51.18 | 51.18 | 50.16 | 50.77 | 446,391 | -0.05(-0.09%) |
Apr 29, 2016 | 50.83 | 51.00 | 49.97 | 50.82 | 501,301 | -0.03(-0.06%) |
Apr 28, 2016 | 51.74 | 51.87 | 50.50 | 50.85 | 867,817 | -1.46(-2.79%) |
Apr 27, 2016 | 54.35 | 54.81 | 51.47 | 52.30 | 1,782,177 | -2.51(-4.57%) |
Apr 26, 2016 | 50.89 | 55.04 | 49.83 | 54.81 | 1,996,299 | +6.75(+14.04%) |
Apr 25, 2016 | 47.58 | 48.36 | 47.04 | 48.06 | 1,005,821 | +0.17(+0.36%) |
Apr 22, 2016 | 47.26 | 48.24 | 47.05 | 47.89 | 533,042 | +0.43(+0.90%) |
Apr 21, 2016 | 48.00 | 48.34 | 46.92 | 47.46 | 443,838 | -0.22(-0.46%) |
Apr 20, 2016 | 47.29 | 48.03 | 46.93 | 47.68 | 315,281 | +0.31(+0.66%) |
Apr 19, 2016 | 46.98 | 47.91 | 46.80 | 47.37 | 403,712 | +0.66(+1.41%) |
Apr 18, 2016 | 46.37 | 47.18 | 46.12 | 46.71 | 261,477 | +0.29(+0.62%) |
Apr 15, 2016 | 46.18 | 46.47 | 45.84 | 46.42 | 265,243 | +0.10(+0.23%) |
Apr 14, 2016 | 46.15 | 46.57 | 45.37 | 46.32 | 479,693 | +0.64(+1.40%) |
Apr 13, 2016 | 44.54 | 46.02 | 44.54 | 45.68 | 538,481 | +1.53(+3.45%) |
Apr 12, 2016 | 44.22 | 44.88 | 43.98 | 44.15 | 436,172 | +0.17(+0.39%) |
Apr 11, 2016 | 44.21 | 44.66 | 43.95 | 43.98 | 493,991 | +0.20(+0.46%) |
Apr 08, 2016 | 44.18 | 44.47 | 43.49 | 43.78 | 308,873 | +0.15(+0.35%) |
Apr 07, 2016 | 44.32 | 44.82 | 43.19 | 43.63 | 480,083 | -0.79(-1.78%) |
Apr 06, 2016 | 43.89 | 44.57 | 43.28 | 44.42 | 523,535 | +0.48(+1.08%) |
Apr 05, 2016 | 43.71 | 44.47 | 43.40 | 43.94 | 739,700 | -0.51(-1.16%) |
Apr 04, 2016 | 46.47 | 46.73 | 43.98 | 44.46 | 640,491 | -2.16(-4.64%) |
Apr 01, 2016 | 48.62 | 48.62 | 46.42 | 46.62 | 1,034,361 | -2.49(-5.07%) |
Mar 31, 2016 | 48.53 | 49.38 | 48.53 | 49.11 | 352,092 | +0.04(+0.08%) |
Mar 30, 2016 | 49.37 | 49.51 | 48.82 | 49.07 | 363,195 | +0.02(+0.04%) |
Mar 29, 2016 | 47.63 | 49.23 | 47.29 | 49.05 | 375,542 | +1.15(+2.41%) |
Mar 28, 2016 | 47.90 | 48.25 | 47.35 | 47.90 | 260,933 | +0.05(+0.10%) |
Mar 24, 2016 | 47.16 | 47.85 | 47.85 | 47.85 | 224,873 | +0.23(+0.48%) |
Mar 23, 2016 | 48.71 | 48.80 | 47.53 | 47.62 | 456,634 | -1.35(-2.76%) |
Mar 22, 2016 | 48.12 | 49.73 | 47.64 | 48.98 | 483,713 | +0.35(+0.73%) |
Mar 21, 2016 | 49.04 | 49.10 | 47.75 | 48.62 | 312,485 | -0.48(-0.97%) |
Mar 18, 2016 | 49.02 | 49.33 | 48.19 | 49.10 | 706,483 | +0.51(+1.04%) |
Mar 17, 2016 | 47.96 | 48.84 | 47.30 | 48.60 | 536,038 | +0.62(+1.29%) |
Mar 16, 2016 | 46.45 | 48.06 | 46.33 | 47.98 | 477,313 | +1.56(+3.37%) |
Mar 15, 2016 | 46.00 | 46.65 | 45.85 | 46.41 | 438,927 | -0.31(-0.65%) |
Mar 14, 2016 | 46.17 | 46.94 | 45.89 | 46.72 | 488,458 | +0.09(+0.18%) |
Mar 11, 2016 | 45.23 | 46.71 | 45.14 | 46.63 | 594,307 | +1.85(+4.13%) |
Mar 10, 2016 | 45.40 | 45.90 | 44.03 | 44.78 | 340,802 | -0.57(-1.26%) |
Mar 09, 2016 | 44.73 | 45.36 | 44.44 | 45.35 | 427,765 | +0.82(+1.84%) |
Mar 08, 2016 | 45.28 | 45.52 | 44.32 | 44.53 | 471,217 | -1.35(-2.95%) |
Mar 07, 2016 | 45.10 | 46.24 | 44.95 | 45.89 | 488,676 | +0.51(+1.11%) |
Mar 04, 2016 | 46.14 | 46.30 | 44.29 | 45.38 | 650,567 | -0.58(-1.27%) |
Mar 03, 2016 | 45.17 | 46.06 | 44.89 | 45.96 | 450,181 | +0.85(+1.88%) |
Mar 02, 2016 | 45.32 | 45.95 | 44.73 | 45.12 | 471,078 | -0.18(-0.40%) |