Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.39 | 50.48 | 49.64 | 49.74 | 898,253 | -0.45(-0.90%) |
May 27, 2016 | 50.18 | 50.20 | 50.20 | 50.20 | 638,092 | -0.04(-0.08%) |
May 26, 2016 | 49.73 | 50.57 | 49.60 | 50.24 | 1,221,940 | +0.70(+1.41%) |
May 25, 2016 | 49.05 | 49.66 | 48.85 | 49.54 | 1,506,919 | +0.63(+1.30%) |
May 24, 2016 | 48.76 | 49.15 | 48.53 | 48.90 | 1,122,504 | +0.41(+0.85%) |
May 23, 2016 | 47.96 | 48.99 | 47.96 | 48.49 | 1,159,189 | +0.30(+0.62%) |
May 20, 2016 | 48.09 | 48.40 | 47.82 | 48.19 | 932,743 | +0.21(+0.44%) |
May 19, 2016 | 47.20 | 48.09 | 47.08 | 47.98 | 1,159,681 | +0.65(+1.37%) |
May 18, 2016 | 47.87 | 48.07 | 46.96 | 47.33 | 1,078,708 | -0.75(-1.55%) |
May 17, 2016 | 49.06 | 49.47 | 47.90 | 48.08 | 1,186,825 | -1.04(-2.12%) |
May 16, 2016 | 49.01 | 49.42 | 48.79 | 49.12 | 1,363,185 | +0.16(+0.32%) |
May 13, 2016 | 49.41 | 49.74 | 48.47 | 48.96 | 835,434 | -0.67(-1.35%) |
May 12, 2016 | 50.22 | 50.51 | 49.27 | 49.63 | 710,824 | -0.33(-0.65%) |
May 11, 2016 | 50.26 | 50.50 | 49.82 | 49.95 | 836,726 | -0.39(-0.77%) |
May 10, 2016 | 49.40 | 50.41 | 49.40 | 50.34 | 1,659,169 | +1.09(+2.22%) |
May 09, 2016 | 49.40 | 49.76 | 48.85 | 49.25 | 1,644,474 | +0.49(+1.01%) |
May 06, 2016 | 50.48 | 51.04 | 47.94 | 48.76 | 10,046,102 | +2.38(+5.12%) |
May 05, 2016 | 45.82 | 46.83 | 45.49 | 46.38 | 2,219,478 | +0.23(+0.50%) |
May 04, 2016 | 46.28 | 46.83 | 45.89 | 46.15 | 1,501,066 | -0.37(-0.79%) |
May 03, 2016 | 47.01 | 47.25 | 46.19 | 46.52 | 1,150,072 | -0.73(-1.54%) |
May 02, 2016 | 47.04 | 47.74 | 46.82 | 47.24 | 1,071,529 | +0.23(+0.49%) |
Apr 29, 2016 | 46.38 | 47.40 | 46.28 | 47.02 | 932,550 | +0.52(+1.11%) |
Apr 28, 2016 | 46.87 | 47.44 | 46.35 | 46.50 | 507,193 | -0.47(-1.00%) |
Apr 27, 2016 | 46.70 | 47.22 | 46.47 | 46.97 | 672,867 | +0.26(+0.55%) |
Apr 26, 2016 | 46.14 | 46.80 | 46.14 | 46.71 | 637,723 | +0.60(+1.31%) |
Apr 25, 2016 | 46.27 | 46.78 | 45.90 | 46.11 | 626,275 | -0.26(-0.55%) |
Apr 22, 2016 | 45.98 | 46.38 | 45.17 | 46.37 | 764,137 | +0.38(+0.83%) |
Apr 21, 2016 | 46.86 | 47.25 | 45.98 | 45.99 | 752,485 | -0.90(-1.93%) |
Apr 20, 2016 | 47.28 | 47.55 | 46.39 | 46.89 | 657,114 | -0.60(-1.25%) |
Apr 19, 2016 | 47.14 | 47.56 | 46.63 | 47.49 | 847,335 | +0.33(+0.69%) |
Apr 18, 2016 | 46.35 | 47.18 | 46.14 | 47.16 | 1,582,586 | +0.65(+1.41%) |
Apr 15, 2016 | 44.59 | 46.58 | 44.57 | 46.51 | 1,943,339 | +1.70(+3.80%) |
Apr 14, 2016 | 45.04 | 45.18 | 44.55 | 44.80 | 1,371,876 | -0.29(-0.64%) |
Apr 13, 2016 | 45.41 | 45.67 | 44.97 | 45.09 | 1,447,913 | -0.20(-0.43%) |
Apr 12, 2016 | 45.54 | 45.75 | 45.05 | 45.29 | 720,476 | -0.07(-0.14%) |
Apr 11, 2016 | 45.73 | 46.05 | 45.24 | 45.35 | 573,111 | -0.33(-0.73%) |
Apr 08, 2016 | 45.40 | 45.86 | 45.27 | 45.69 | 545,117 | +0.53(+1.17%) |
Apr 07, 2016 | 45.48 | 45.86 | 45.00 | 45.16 | 857,733 | -0.66(-1.44%) |
Apr 06, 2016 | 44.90 | 45.84 | 44.66 | 45.82 | 1,055,437 | +0.86(+1.92%) |
Apr 05, 2016 | 45.91 | 46.02 | 44.90 | 44.95 | 730,119 | -1.18(-2.55%) |
Apr 04, 2016 | 46.13 | 46.34 | 45.62 | 46.13 | 1,047,855 | +0.00(+0.00%) |
Apr 01, 2016 | 44.73 | 46.20 | 44.71 | 46.13 | 1,610,651 | +1.13(+2.50%) |
Mar 31, 2016 | 45.33 | 45.53 | 44.88 | 45.01 | 1,204,956 | -0.45(-0.98%) |
Mar 30, 2016 | 46.10 | 46.13 | 45.29 | 45.45 | 681,078 | -0.52(-1.12%) |
Mar 29, 2016 | 44.73 | 45.98 | 44.73 | 45.97 | 860,942 | +1.14(+2.54%) |
Mar 28, 2016 | 44.62 | 45.18 | 44.27 | 44.83 | 840,473 | +0.52(+1.17%) |
Mar 24, 2016 | 44.07 | 44.31 | 44.31 | 44.31 | 599,740 | +0.11(+0.25%) |
Mar 23, 2016 | 45.03 | 45.03 | 44.12 | 44.20 | 782,371 | -0.80(-1.77%) |
Mar 22, 2016 | 45.65 | 45.84 | 44.94 | 45.00 | 771,768 | -0.73(-1.60%) |
Mar 21, 2016 | 45.31 | 45.96 | 44.86 | 45.73 | 1,134,072 | +0.12(+0.27%) |
Mar 18, 2016 | 46.53 | 46.53 | 45.36 | 45.61 | 1,963,415 | -0.75(-1.62%) |
Mar 17, 2016 | 46.35 | 46.64 | 46.03 | 46.36 | 889,991 | +0.03(+0.07%) |
Mar 16, 2016 | 45.56 | 46.39 | 45.17 | 46.33 | 773,658 | +0.76(+1.67%) |
Mar 15, 2016 | 46.51 | 46.76 | 45.54 | 45.57 | 1,082,261 | -1.01(-2.16%) |
Mar 14, 2016 | 45.46 | 46.83 | 45.10 | 46.58 | 1,327,421 | +0.84(+1.85%) |
Mar 11, 2016 | 46.45 | 46.45 | 45.65 | 45.73 | 870,093 | -0.29(-0.64%) |
Mar 10, 2016 | 46.11 | 46.47 | 44.82 | 46.03 | 1,124,131 | +0.09(+0.19%) |
Mar 09, 2016 | 46.30 | 46.66 | 45.48 | 45.94 | 942,065 | -0.25(-0.54%) |
Mar 08, 2016 | 46.47 | 46.81 | 46.16 | 46.19 | 985,498 | -0.65(-1.40%) |
Mar 07, 2016 | 46.68 | 47.18 | 46.42 | 46.85 | 873,961 | -0.11(-0.24%) |
Mar 04, 2016 | 47.25 | 47.48 | 46.61 | 46.96 | 1,050,270 | -0.29(-0.62%) |
Mar 03, 2016 | 46.79 | 47.54 | 46.39 | 47.25 | 1,196,766 | +0.46(+0.99%) |
Mar 02, 2016 | 45.56 | 46.84 | 45.31 | 46.79 | 1,074,384 | +1.05(+2.29%) |