Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.07 | 50.24 | 49.96 | 50.09 | 1,034,999 | -0.02(-0.03%) |
May 27, 2016 | 49.58 | 50.11 | 50.11 | 50.11 | 517,683 | +0.48(+0.97%) |
May 26, 2016 | 49.36 | 49.83 | 49.08 | 49.63 | 659,266 | +0.27(+0.54%) |
May 25, 2016 | 49.67 | 49.67 | 49.14 | 49.36 | 890,797 | -0.08(-0.16%) |
May 24, 2016 | 48.91 | 49.48 | 48.71 | 49.44 | 594,356 | +0.73(+1.51%) |
May 23, 2016 | 48.94 | 49.12 | 48.66 | 48.70 | 556,402 | -0.33(-0.67%) |
May 20, 2016 | 48.81 | 49.27 | 48.73 | 49.03 | 1,271,338 | +0.30(+0.62%) |
May 19, 2016 | 48.70 | 49.07 | 48.45 | 48.73 | 969,109 | -0.15(-0.30%) |
May 18, 2016 | 48.96 | 49.33 | 48.66 | 48.88 | 536,622 | -0.23(-0.48%) |
May 17, 2016 | 49.61 | 49.74 | 49.05 | 49.11 | 591,084 | -0.51(-1.03%) |
May 16, 2016 | 49.52 | 49.94 | 49.22 | 49.62 | 705,789 | +0.11(+0.23%) |
May 13, 2016 | 49.87 | 50.10 | 49.32 | 49.51 | 1,229,895 | -0.54(-1.07%) |
May 12, 2016 | 49.78 | 50.28 | 49.57 | 50.04 | 590,054 | +0.55(+1.12%) |
May 11, 2016 | 50.16 | 50.63 | 49.47 | 49.49 | 752,836 | -0.92(-1.82%) |
May 10, 2016 | 50.40 | 50.54 | 50.00 | 50.41 | 627,823 | +0.16(+0.33%) |
May 09, 2016 | 49.54 | 50.54 | 49.46 | 50.24 | 1,034,014 | +0.65(+1.31%) |
May 06, 2016 | 47.77 | 49.59 | 47.67 | 49.59 | 999,949 | +1.43(+2.96%) |
May 05, 2016 | 49.96 | 49.96 | 48.08 | 48.17 | 1,023,867 | -1.06(-2.16%) |
May 04, 2016 | 48.78 | 49.41 | 48.59 | 49.23 | 802,898 | +0.21(+0.42%) |
May 03, 2016 | 48.88 | 49.29 | 48.63 | 49.02 | 784,478 | -0.22(-0.46%) |
May 02, 2016 | 49.02 | 49.58 | 48.89 | 49.25 | 726,274 | +0.41(+0.83%) |
Apr 29, 2016 | 49.18 | 49.22 | 48.45 | 48.84 | 671,736 | -0.41(-0.84%) |
Apr 28, 2016 | 49.51 | 49.81 | 49.19 | 49.26 | 622,408 | -0.22(-0.45%) |
Apr 27, 2016 | 48.81 | 49.58 | 48.78 | 49.48 | 619,852 | +0.61(+1.26%) |
Apr 26, 2016 | 48.96 | 49.33 | 48.72 | 48.87 | 833,414 | -0.09(-0.19%) |
Apr 25, 2016 | 48.94 | 49.11 | 48.57 | 48.96 | 563,940 | +0.08(+0.16%) |
Apr 22, 2016 | 49.01 | 49.28 | 48.39 | 48.89 | 1,103,490 | -0.35(-0.70%) |
Apr 21, 2016 | 50.92 | 51.40 | 49.20 | 49.23 | 1,478,233 | -1.66(-3.26%) |
Apr 20, 2016 | 50.73 | 51.15 | 50.63 | 50.89 | 525,642 | +0.12(+0.24%) |
Apr 19, 2016 | 50.56 | 50.92 | 50.30 | 50.77 | 395,713 | +0.13(+0.26%) |
Apr 18, 2016 | 50.49 | 50.90 | 50.09 | 50.64 | 380,489 | -0.07(-0.14%) |
Apr 15, 2016 | 50.19 | 50.79 | 50.00 | 50.71 | 497,584 | +0.61(+1.22%) |
Apr 14, 2016 | 50.47 | 50.47 | 49.97 | 50.09 | 543,792 | -0.22(-0.45%) |
Apr 13, 2016 | 50.15 | 50.60 | 49.74 | 50.32 | 399,158 | +0.52(+1.04%) |
Apr 12, 2016 | 49.93 | 50.02 | 49.52 | 49.80 | 593,165 | -0.06(-0.12%) |
Apr 11, 2016 | 50.19 | 50.48 | 49.85 | 49.86 | 520,360 | -0.30(-0.60%) |
Apr 08, 2016 | 50.35 | 50.70 | 49.90 | 50.16 | 614,469 | +0.15(+0.29%) |
Apr 07, 2016 | 50.92 | 51.12 | 49.84 | 50.02 | 866,917 | -0.99(-1.95%) |
Apr 06, 2016 | 51.05 | 51.26 | 50.74 | 51.01 | 719,507 | +0.20(+0.39%) |
Apr 05, 2016 | 51.61 | 51.84 | 50.79 | 50.81 | 600,532 | -1.11(-2.15%) |
Apr 04, 2016 | 52.16 | 52.24 | 51.74 | 51.93 | 352,969 | -0.26(-0.50%) |
Apr 01, 2016 | 51.88 | 52.19 | 51.41 | 52.19 | 574,033 | -0.01(-0.02%) |
Mar 31, 2016 | 51.83 | 52.37 | 51.74 | 52.19 | 574,479 | +0.30(+0.58%) |
Mar 30, 2016 | 51.92 | 52.24 | 51.64 | 51.89 | 442,808 | +0.12(+0.23%) |
Mar 29, 2016 | 51.03 | 51.87 | 50.81 | 51.77 | 582,017 | +0.43(+0.83%) |
Mar 28, 2016 | 50.80 | 51.37 | 50.67 | 51.34 | 545,497 | +0.60(+1.19%) |
Mar 24, 2016 | 50.82 | 50.74 | 50.74 | 50.74 | 573,503 | -0.37(-0.72%) |
Mar 23, 2016 | 51.30 | 51.48 | 50.59 | 51.11 | 588,868 | -0.40(-0.79%) |
Mar 22, 2016 | 51.30 | 52.20 | 50.59 | 51.52 | 799,231 | +0.04(+0.08%) |
Mar 21, 2016 | 51.09 | 51.53 | 49.32 | 51.47 | 805,311 | +0.05(+0.10%) |
Mar 18, 2016 | 51.14 | 51.57 | 49.51 | 51.42 | 1,111,166 | +0.11(+0.22%) |
Mar 17, 2016 | 50.89 | 51.53 | 50.75 | 51.31 | 737,341 | +0.60(+1.19%) |
Mar 16, 2016 | 50.14 | 50.85 | 49.53 | 50.71 | 909,088 | +0.34(+0.68%) |
Mar 15, 2016 | 49.84 | 50.49 | 48.85 | 50.36 | 1,033,508 | +0.05(+0.10%) |
Mar 14, 2016 | 49.59 | 50.41 | 49.10 | 50.31 | 813,805 | +0.40(+0.79%) |
Mar 11, 2016 | 49.73 | 50.09 | 49.41 | 49.91 | 743,494 | +0.58(+1.17%) |
Mar 10, 2016 | 48.82 | 49.40 | 48.66 | 49.34 | 1,007,307 | +0.51(+1.04%) |
Mar 09, 2016 | 48.69 | 48.94 | 48.30 | 48.83 | 553,245 | +0.37(+0.76%) |
Mar 08, 2016 | 48.46 | 49.06 | 48.12 | 48.46 | 506,929 | -0.28(-0.57%) |
Mar 07, 2016 | 48.51 | 48.88 | 48.30 | 48.73 | 645,928 | +0.02(+0.04%) |
Mar 04, 2016 | 49.28 | 49.28 | 48.66 | 48.72 | 731,777 | -0.42(-0.86%) |
Mar 03, 2016 | 49.09 | 49.23 | 48.47 | 49.14 | 1,135,148 | +0.03(+0.05%) |
Mar 02, 2016 | 49.56 | 49.69 | 48.46 | 49.11 | 1,176,684 | -0.48(-0.97%) |