Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.90 | 50.06 | 49.57 | 49.96 | 1,578,649 | +0.05(+0.10%) |
May 27, 2016 | 49.83 | 49.91 | 49.91 | 49.91 | 1,171,821 | +0.13(+0.26%) |
May 26, 2016 | 49.71 | 49.95 | 49.53 | 49.78 | 1,211,023 | +0.02(+0.03%) |
May 25, 2016 | 49.49 | 49.87 | 49.37 | 49.77 | 1,695,097 | +0.40(+0.81%) |
May 24, 2016 | 48.41 | 49.47 | 48.29 | 49.36 | 1,944,933 | +1.24(+2.57%) |
May 23, 2016 | 48.13 | 48.70 | 48.00 | 48.13 | 1,787,111 | +0.19(+0.39%) |
May 20, 2016 | 47.49 | 48.41 | 47.47 | 47.94 | 2,274,933 | +0.71(+1.51%) |
May 19, 2016 | 47.20 | 47.51 | 46.66 | 47.23 | 2,098,247 | -0.10(-0.21%) |
May 18, 2016 | 44.99 | 47.60 | 44.94 | 47.33 | 3,797,340 | +0.38(+0.81%) |
May 17, 2016 | 46.90 | 47.50 | 46.85 | 46.95 | 3,428,898 | -0.05(-0.11%) |
May 16, 2016 | 46.52 | 47.32 | 46.24 | 47.00 | 2,237,474 | +0.60(+1.30%) |
May 13, 2016 | 46.43 | 46.91 | 46.07 | 46.40 | 2,219,784 | -0.15(-0.33%) |
May 12, 2016 | 47.45 | 47.66 | 46.19 | 46.55 | 2,687,852 | -0.72(-1.52%) |
May 11, 2016 | 47.52 | 47.92 | 47.21 | 47.27 | 1,877,240 | -0.30(-0.62%) |
May 10, 2016 | 47.10 | 47.63 | 46.78 | 47.57 | 3,093,330 | +0.74(+1.58%) |
May 09, 2016 | 47.22 | 47.56 | 46.79 | 46.83 | 2,507,026 | -0.20(-0.43%) |
May 06, 2016 | 47.03 | 47.21 | 46.50 | 47.03 | 3,145,307 | -0.19(-0.39%) |
May 05, 2016 | 47.47 | 47.66 | 46.99 | 47.22 | 1,796,510 | -0.12(-0.25%) |
May 04, 2016 | 47.30 | 47.59 | 47.05 | 47.34 | 2,765,670 | -0.34(-0.71%) |
May 03, 2016 | 47.76 | 48.09 | 47.55 | 47.68 | 1,950,490 | -0.66(-1.37%) |
May 02, 2016 | 47.74 | 48.36 | 47.45 | 48.34 | 2,009,628 | +0.59(+1.23%) |
Apr 29, 2016 | 48.84 | 48.86 | 47.38 | 47.75 | 3,080,709 | -1.31(-2.66%) |
Apr 28, 2016 | 50.20 | 50.50 | 48.80 | 49.06 | 2,913,831 | -1.51(-2.98%) |
Apr 27, 2016 | 49.60 | 50.67 | 49.36 | 50.57 | 2,094,278 | +0.26(+0.52%) |
Apr 26, 2016 | 49.83 | 50.76 | 49.61 | 50.31 | 2,093,566 | +0.76(+1.54%) |
Apr 25, 2016 | 49.56 | 49.93 | 48.97 | 49.54 | 1,512,576 | -0.04(-0.09%) |
Apr 22, 2016 | 49.95 | 50.34 | 49.35 | 49.58 | 2,293,718 | -0.28(-0.56%) |
Apr 21, 2016 | 50.07 | 50.14 | 49.59 | 49.86 | 1,727,210 | -0.31(-0.63%) |
Apr 20, 2016 | 49.62 | 50.34 | 49.55 | 50.18 | 2,137,471 | +0.81(+1.63%) |
Apr 19, 2016 | 49.70 | 49.84 | 48.97 | 49.37 | 1,975,543 | -0.40(-0.80%) |
Apr 18, 2016 | 49.75 | 49.92 | 49.49 | 49.77 | 1,965,716 | +0.03(+0.07%) |
Apr 15, 2016 | 50.36 | 50.36 | 49.72 | 49.74 | 2,449,081 | -0.66(-1.31%) |
Apr 14, 2016 | 50.22 | 50.55 | 49.75 | 50.40 | 1,837,533 | -0.31(-0.60%) |
Apr 13, 2016 | 50.18 | 50.75 | 49.86 | 50.70 | 1,597,131 | +0.85(+1.70%) |
Apr 12, 2016 | 49.80 | 50.01 | 49.24 | 49.86 | 1,717,418 | +0.17(+0.34%) |
Apr 11, 2016 | 50.10 | 50.57 | 49.66 | 49.69 | 1,775,969 | -0.17(-0.34%) |
Apr 08, 2016 | 49.77 | 50.03 | 49.42 | 49.86 | 2,151,923 | +0.37(+0.75%) |
Apr 07, 2016 | 49.85 | 50.09 | 49.17 | 49.48 | 1,751,182 | -0.68(-1.35%) |
Apr 06, 2016 | 49.44 | 50.24 | 49.03 | 50.16 | 1,653,311 | +0.58(+1.16%) |
Apr 05, 2016 | 49.54 | 49.91 | 49.42 | 49.58 | 1,992,442 | -0.24(-0.48%) |
Apr 04, 2016 | 50.00 | 50.07 | 49.69 | 49.82 | 1,107,232 | -0.19(-0.37%) |
Apr 01, 2016 | 49.76 | 50.08 | 49.64 | 50.01 | 1,643,578 | -0.18(-0.35%) |
Mar 31, 2016 | 49.95 | 50.41 | 49.76 | 50.19 | 2,094,431 | +0.07(+0.14%) |
Mar 30, 2016 | 50.03 | 50.39 | 49.56 | 50.12 | 1,539,654 | +0.26(+0.53%) |
Mar 29, 2016 | 49.22 | 50.03 | 49.08 | 49.86 | 1,579,126 | +0.41(+0.82%) |
Mar 28, 2016 | 49.71 | 49.71 | 49.30 | 49.45 | 1,716,844 | -0.27(-0.55%) |
Mar 24, 2016 | 49.22 | 49.72 | 49.72 | 49.72 | 2,297,221 | +0.26(+0.53%) |
Mar 23, 2016 | 49.67 | 49.67 | 49.30 | 49.46 | 2,018,710 | -0.16(-0.32%) |
Mar 22, 2016 | 49.75 | 49.87 | 49.16 | 49.62 | 2,156,554 | -0.28(-0.56%) |
Mar 21, 2016 | 49.82 | 50.01 | 49.30 | 49.90 | 3,037,039 | -0.14(-0.27%) |
Mar 18, 2016 | 49.07 | 50.08 | 48.95 | 50.03 | 5,684,825 | +0.97(+1.97%) |
Mar 17, 2016 | 47.91 | 49.14 | 47.91 | 49.07 | 2,943,442 | +0.86(+1.78%) |
Mar 16, 2016 | 47.24 | 48.24 | 47.24 | 48.21 | 2,030,291 | +0.64(+1.34%) |
Mar 15, 2016 | 46.92 | 47.60 | 46.77 | 47.58 | 2,343,249 | +0.37(+0.79%) |
Mar 14, 2016 | 47.12 | 47.67 | 46.85 | 47.20 | 1,654,711 | -0.23(-0.48%) |
Mar 11, 2016 | 47.34 | 47.50 | 46.63 | 47.43 | 2,076,084 | +0.70(+1.49%) |
Mar 10, 2016 | 47.02 | 47.32 | 46.14 | 46.74 | 2,072,860 | +0.16(+0.35%) |
Mar 09, 2016 | 47.24 | 47.41 | 46.50 | 46.57 | 2,609,616 | -0.35(-0.74%) |
Mar 08, 2016 | 47.47 | 47.66 | 46.68 | 46.92 | 3,215,547 | -0.98(-2.04%) |
Mar 07, 2016 | 46.77 | 47.90 | 46.77 | 47.90 | 2,576,751 | +0.60(+1.27%) |
Mar 04, 2016 | 47.20 | 47.66 | 46.73 | 47.30 | 2,726,795 | +0.26(+0.56%) |
Mar 03, 2016 | 47.15 | 47.29 | 46.35 | 47.03 | 2,442,548 | +0.05(+0.11%) |
Mar 02, 2016 | 46.40 | 47.24 | 46.30 | 46.98 | 2,843,880 | +0.60(+1.30%) |