Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.88 | 51.04 | 50.69 | 50.82 | 22,133 | +0.11(+0.21%) |
May 27, 2016 | 50.46 | 50.71 | 50.71 | 50.71 | 6,251 | +0.32(+0.63%) |
May 26, 2016 | 50.54 | 50.54 | 50.22 | 50.40 | 16,179 | +0.04(+0.08%) |
May 25, 2016 | 50.24 | 50.45 | 50.24 | 50.36 | 14,737 | +0.24(+0.48%) |
May 24, 2016 | 49.27 | 50.15 | 49.27 | 50.12 | 13,582 | +1.19(+2.43%) |
May 23, 2016 | 49.19 | 49.19 | 48.91 | 48.93 | 16,130 | +0.02(+0.04%) |
May 20, 2016 | 48.60 | 48.92 | 48.60 | 48.91 | 3,276 | +0.60(+1.24%) |
May 19, 2016 | 48.32 | 48.60 | 47.99 | 48.31 | 7,027 | -0.28(-0.58%) |
May 18, 2016 | 48.24 | 49.03 | 48.12 | 48.59 | 19,594 | +0.24(+0.49%) |
May 17, 2016 | 48.86 | 49.18 | 48.19 | 48.36 | 14,903 | -0.87(-1.78%) |
May 16, 2016 | 48.74 | 49.38 | 48.74 | 49.23 | 7,915 | +0.53(+1.08%) |
May 13, 2016 | 48.99 | 49.04 | 48.58 | 48.71 | 9,562 | -0.18(-0.37%) |
May 12, 2016 | 49.23 | 49.23 | 48.56 | 48.89 | 18,947 | -0.31(-0.63%) |
May 11, 2016 | 49.58 | 49.58 | 49.17 | 49.20 | 5,848 | -0.46(-0.93%) |
May 10, 2016 | 49.66 | 49.66 | 49.29 | 49.66 | 4,966 | +0.00(+0.00%) |
May 09, 2016 | 49.32 | 49.66 | 49.17 | 49.66 | 4,681 | +0.53(+1.08%) |
May 06, 2016 | 48.70 | 49.13 | 48.53 | 49.13 | 21,344 | +0.28(+0.58%) |
May 05, 2016 | 49.18 | 49.22 | 48.84 | 48.84 | 4,932 | -0.30(-0.61%) |
May 04, 2016 | 49.04 | 49.14 | 49.00 | 49.14 | 8,230 | -0.19(-0.39%) |
May 03, 2016 | 49.40 | 49.51 | 49.14 | 49.34 | 6,173 | -0.69(-1.38%) |
May 02, 2016 | 49.70 | 50.03 | 49.68 | 50.03 | 6,509 | +0.52(+1.06%) |
Apr 29, 2016 | 49.82 | 49.82 | 49.27 | 49.50 | 18,484 | -0.27(-0.55%) |
Apr 28, 2016 | 50.27 | 50.56 | 49.78 | 49.78 | 9,361 | -0.84(-1.66%) |
Apr 27, 2016 | 50.65 | 50.65 | 50.27 | 50.62 | 7,870 | +0.21(+0.41%) |
Apr 26, 2016 | 50.31 | 50.50 | 50.16 | 50.41 | 4,552 | +0.49(+0.98%) |
Apr 25, 2016 | 50.38 | 50.38 | 49.85 | 49.92 | 5,378 | -0.39(-0.77%) |
Apr 22, 2016 | 49.88 | 50.31 | 49.88 | 50.31 | 3,742 | +0.35(+0.71%) |
Apr 21, 2016 | 50.18 | 50.36 | 49.93 | 49.95 | 9,855 | -0.58(-1.16%) |
Apr 20, 2016 | 50.21 | 50.54 | 50.21 | 50.54 | 3,470 | +0.32(+0.65%) |
Apr 19, 2016 | 50.49 | 50.53 | 50.16 | 50.21 | 4,815 | -0.09(-0.18%) |
Apr 18, 2016 | 49.72 | 50.31 | 49.72 | 50.31 | 20,467 | +0.48(+0.97%) |
Apr 15, 2016 | 49.64 | 49.90 | 49.64 | 49.82 | 13,655 | +0.05(+0.09%) |
Apr 14, 2016 | 50.03 | 50.03 | 49.78 | 49.78 | 12,265 | -0.10(-0.21%) |
Apr 13, 2016 | 49.22 | 49.93 | 49.22 | 49.88 | 8,102 | +1.00(+2.05%) |
Apr 12, 2016 | 48.48 | 48.88 | 48.38 | 48.88 | 6,639 | +0.24(+0.49%) |
Apr 11, 2016 | 48.94 | 49.11 | 48.56 | 48.64 | 36,464 | -0.06(-0.13%) |
Apr 08, 2016 | 49.03 | 49.03 | 48.48 | 48.71 | 3,509 | +0.30(+0.62%) |
Apr 07, 2016 | 48.80 | 48.80 | 48.25 | 48.41 | 9,659 | -0.70(-1.43%) |
Apr 06, 2016 | 48.65 | 49.11 | 48.56 | 49.11 | 10,122 | +0.54(+1.11%) |
Apr 05, 2016 | 48.92 | 48.94 | 48.57 | 48.57 | 8,426 | -0.60(-1.23%) |
Apr 04, 2016 | 49.64 | 49.64 | 49.17 | 49.17 | 50,551 | -0.42(-0.85%) |
Apr 01, 2016 | 49.03 | 49.63 | 49.03 | 49.60 | 9,902 | +0.17(+0.34%) |
Mar 31, 2016 | 49.35 | 49.55 | 49.29 | 49.43 | 12,968 | -0.02(-0.04%) |
Mar 30, 2016 | 49.61 | 49.61 | 49.18 | 49.45 | 9,213 | +0.25(+0.50%) |
Mar 29, 2016 | 47.99 | 49.20 | 47.99 | 49.20 | 3,582 | +1.43(+3.00%) |
Mar 28, 2016 | 47.95 | 47.95 | 47.54 | 47.77 | 8,885 | +0.07(+0.16%) |
Mar 24, 2016 | 47.45 | 47.69 | 47.69 | 47.69 | 6,251 | -0.16(-0.33%) |
Mar 23, 2016 | 48.26 | 48.26 | 47.85 | 47.85 | 20,411 | -0.49(-1.01%) |
Mar 22, 2016 | 48.20 | 48.51 | 48.20 | 48.34 | 49,535 | -0.02(-0.04%) |
Mar 21, 2016 | 48.46 | 48.54 | 48.33 | 48.36 | 10,379 | -0.21(-0.44%) |
Mar 18, 2016 | 48.31 | 48.69 | 48.31 | 48.57 | 13,940 | +0.48(+0.99%) |
Mar 17, 2016 | 47.46 | 48.12 | 47.28 | 48.09 | 5,073 | +0.63(+1.32%) |
Mar 16, 2016 | 47.15 | 47.50 | 47.12 | 47.47 | 6,768 | +0.27(+0.57%) |
Mar 15, 2016 | 47.58 | 47.58 | 47.20 | 47.20 | 6,232 | -0.68(-1.43%) |
Mar 14, 2016 | 48.10 | 48.10 | 47.81 | 47.89 | 2,517 | -0.05(-0.10%) |
Mar 11, 2016 | 47.63 | 47.94 | 47.53 | 47.94 | 6,768 | +0.88(+1.87%) |
Mar 10, 2016 | 47.71 | 47.71 | 47.01 | 47.06 | 9,590 | -0.29(-0.60%) |
Mar 09, 2016 | 47.35 | 47.46 | 47.34 | 47.34 | 3,911 | -0.03(-0.06%) |
Mar 08, 2016 | 47.75 | 47.75 | 47.37 | 47.37 | 5,867 | -0.77(-1.60%) |
Mar 07, 2016 | 47.80 | 48.18 | 47.71 | 48.14 | 22,988 | +0.31(+0.65%) |
Mar 04, 2016 | 47.52 | 47.83 | 47.52 | 47.83 | 7,379 | +0.22(+0.46%) |
Mar 03, 2016 | 47.29 | 47.61 | 47.23 | 47.61 | 8,062 | +0.48(+1.02%) |
Mar 02, 2016 | 46.89 | 47.13 | 46.79 | 47.13 | 15,310 | +0.30(+0.65%) |