Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.27 | 52.98 | 49.97 | 52.43 | 339,197 | +0.16(+0.30%) |
May 27, 2016 | 51.70 | 52.27 | 52.27 | 52.27 | 218,826 | +0.58(+1.13%) |
May 26, 2016 | 52.15 | 52.31 | 51.47 | 51.69 | 231,699 | -0.45(-0.87%) |
May 25, 2016 | 51.67 | 52.54 | 51.51 | 52.14 | 269,185 | +0.90(+1.75%) |
May 24, 2016 | 50.57 | 51.51 | 49.83 | 51.25 | 190,447 | +1.20(+2.40%) |
May 23, 2016 | 49.94 | 50.65 | 48.98 | 50.05 | 164,026 | +0.00(+0.00%) |
May 20, 2016 | 49.45 | 50.42 | 49.45 | 50.05 | 133,947 | +0.67(+1.37%) |
May 19, 2016 | 49.78 | 50.69 | 48.68 | 49.37 | 206,755 | -0.78(-1.56%) |
May 18, 2016 | 48.44 | 50.42 | 48.44 | 50.15 | 296,794 | +1.72(+3.55%) |
May 17, 2016 | 48.08 | 49.34 | 47.64 | 48.43 | 240,759 | +0.14(+0.29%) |
May 16, 2016 | 47.47 | 48.63 | 47.19 | 48.29 | 181,173 | +0.94(+1.98%) |
May 13, 2016 | 48.33 | 48.72 | 46.81 | 47.36 | 223,601 | -1.08(-2.22%) |
May 12, 2016 | 48.88 | 49.26 | 47.73 | 48.43 | 282,937 | -0.02(-0.03%) |
May 11, 2016 | 48.33 | 49.03 | 48.01 | 48.45 | 215,985 | +0.05(+0.10%) |
May 10, 2016 | 47.45 | 48.44 | 47.13 | 48.40 | 227,372 | +1.38(+2.94%) |
May 09, 2016 | 47.74 | 48.13 | 46.56 | 47.02 | 351,685 | +0.10(+0.21%) |
May 06, 2016 | 46.46 | 46.99 | 46.22 | 46.92 | 292,378 | +0.00(+0.00%) |
May 05, 2016 | 47.00 | 47.26 | 46.13 | 46.92 | 312,010 | +0.20(+0.42%) |
May 04, 2016 | 47.43 | 47.98 | 45.98 | 46.73 | 317,121 | -1.07(-2.24%) |
May 03, 2016 | 48.24 | 48.78 | 47.29 | 47.80 | 276,613 | -1.04(-2.12%) |
May 02, 2016 | 49.09 | 49.13 | 48.24 | 48.83 | 215,346 | -0.31(-0.63%) |
Apr 29, 2016 | 48.47 | 49.58 | 48.22 | 49.14 | 451,151 | +0.36(+0.74%) |
Apr 28, 2016 | 47.92 | 50.11 | 47.66 | 48.78 | 393,268 | -0.94(-1.89%) |
Apr 27, 2016 | 47.93 | 50.94 | 47.19 | 49.72 | 512,398 | -0.71(-1.41%) |
Apr 26, 2016 | 49.58 | 50.75 | 49.00 | 50.43 | 438,077 | +1.09(+2.22%) |
Apr 25, 2016 | 50.20 | 50.20 | 49.09 | 49.34 | 253,935 | -0.87(-1.74%) |
Apr 22, 2016 | 49.11 | 50.28 | 48.62 | 50.21 | 366,138 | +0.92(+1.87%) |
Apr 21, 2016 | 49.51 | 49.80 | 49.10 | 49.29 | 377,645 | -0.13(-0.26%) |
Apr 20, 2016 | 48.38 | 49.53 | 47.70 | 49.42 | 526,101 | +1.09(+2.26%) |
Apr 19, 2016 | 46.87 | 48.42 | 46.33 | 48.33 | 410,709 | +1.55(+3.32%) |
Apr 18, 2016 | 45.70 | 46.99 | 45.09 | 46.77 | 278,462 | +0.59(+1.27%) |
Apr 15, 2016 | 46.73 | 47.32 | 46.04 | 46.19 | 258,625 | -0.48(-1.03%) |
Apr 14, 2016 | 46.11 | 47.26 | 45.87 | 46.67 | 295,720 | +0.19(+0.40%) |
Apr 13, 2016 | 44.38 | 46.50 | 44.25 | 46.48 | 523,321 | +2.65(+6.04%) |
Apr 12, 2016 | 42.81 | 44.17 | 42.33 | 43.84 | 712,402 | +1.24(+2.91%) |
Apr 11, 2016 | 42.81 | 43.61 | 42.35 | 42.59 | 275,985 | +0.07(+0.17%) |
Apr 08, 2016 | 42.81 | 43.68 | 42.31 | 42.52 | 526,958 | +0.24(+0.58%) |
Apr 07, 2016 | 43.08 | 43.37 | 41.95 | 42.28 | 509,830 | -1.27(-2.91%) |
Apr 06, 2016 | 42.94 | 43.60 | 42.59 | 43.54 | 676,394 | +0.69(+1.60%) |
Apr 05, 2016 | 43.01 | 43.48 | 42.36 | 42.86 | 535,888 | -0.85(-1.94%) |
Apr 04, 2016 | 43.60 | 44.24 | 43.10 | 43.70 | 441,449 | +0.20(+0.47%) |
Apr 01, 2016 | 44.10 | 44.30 | 42.58 | 43.50 | 576,025 | -1.10(-2.47%) |
Mar 31, 2016 | 45.58 | 47.20 | 44.59 | 44.60 | 506,989 | -1.05(-2.29%) |
Mar 30, 2016 | 45.90 | 46.64 | 45.57 | 45.65 | 283,858 | +0.12(+0.27%) |
Mar 29, 2016 | 45.73 | 45.73 | 43.79 | 45.53 | 511,273 | -0.89(-1.92%) |
Mar 28, 2016 | 46.63 | 46.91 | 46.02 | 46.42 | 250,620 | +0.06(+0.12%) |
Mar 24, 2016 | 45.68 | 46.36 | 46.36 | 46.36 | 339,823 | +0.07(+0.16%) |
Mar 23, 2016 | 47.48 | 47.71 | 46.26 | 46.28 | 616,666 | -1.12(-2.36%) |
Mar 22, 2016 | 47.48 | 47.58 | 46.36 | 47.40 | 420,686 | -0.42(-0.87%) |
Mar 21, 2016 | 47.94 | 48.33 | 47.12 | 47.82 | 280,714 | -0.02(-0.05%) |
Mar 18, 2016 | 48.33 | 49.13 | 47.54 | 47.84 | 1,660,713 | +0.02(+0.03%) |
Mar 17, 2016 | 45.88 | 48.08 | 45.44 | 47.83 | 550,645 | +2.08(+4.55%) |
Mar 16, 2016 | 45.80 | 46.46 | 44.92 | 45.75 | 480,649 | -0.13(-0.28%) |
Mar 15, 2016 | 46.33 | 46.82 | 45.83 | 45.88 | 424,514 | -1.24(-2.63%) |
Mar 14, 2016 | 46.82 | 47.44 | 46.20 | 47.12 | 425,416 | +0.29(+0.61%) |
Mar 11, 2016 | 45.73 | 47.10 | 45.07 | 46.83 | 491,371 | +1.74(+3.86%) |
Mar 10, 2016 | 44.24 | 45.33 | 43.36 | 45.09 | 597,311 | +1.08(+2.45%) |
Mar 09, 2016 | 45.15 | 45.70 | 43.78 | 44.01 | 523,121 | -0.77(-1.71%) |
Mar 08, 2016 | 46.44 | 46.71 | 44.66 | 44.78 | 672,472 | -1.95(-4.18%) |
Mar 07, 2016 | 46.55 | 47.35 | 46.21 | 46.73 | 554,590 | +0.16(+0.33%) |
Mar 04, 2016 | 45.02 | 47.33 | 43.96 | 46.58 | 997,653 | +2.05(+4.60%) |
Mar 03, 2016 | 43.21 | 45.04 | 42.82 | 44.53 | 934,335 | +1.38(+3.20%) |
Mar 02, 2016 | 41.24 | 43.30 | 40.69 | 43.15 | 726,024 | +2.00(+4.86%) |