Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.62 | 51.76 | 49.99 | 50.18 | 10,321 | -0.36(-0.71%) |
May 27, 2016 | 50.56 | 50.54 | 50.54 | 50.54 | 37,444 | -0.01(-0.02%) |
May 26, 2016 | 50.66 | 50.81 | 50.55 | 50.55 | 15,434 | +0.22(+0.44%) |
May 25, 2016 | 50.43 | 50.50 | 50.31 | 50.33 | 5,163 | +0.02(+0.03%) |
May 24, 2016 | 50.12 | 50.32 | 50.10 | 50.31 | 17,705 | -0.03(-0.06%) |
May 23, 2016 | 50.23 | 50.46 | 50.16 | 50.34 | 24,677 | +0.01(+0.02%) |
May 20, 2016 | 50.40 | 50.43 | 50.33 | 50.33 | 3,112 | -0.08(-0.17%) |
May 19, 2016 | 50.25 | 50.52 | 50.25 | 50.42 | 19,133 | -0.05(-0.11%) |
May 18, 2016 | 51.13 | 51.13 | 50.22 | 50.47 | 35,654 | -0.94(-1.82%) |
May 17, 2016 | 51.54 | 51.62 | 51.40 | 51.41 | 39,307 | +0.14(+0.27%) |
May 16, 2016 | 51.37 | 51.37 | 51.16 | 51.27 | 2,669 | -0.22(-0.43%) |
May 13, 2016 | 51.19 | 51.50 | 51.15 | 51.49 | 86,789 | +0.46(+0.91%) |
May 12, 2016 | 50.77 | 51.04 | 50.35 | 51.03 | 81,608 | -0.03(-0.06%) |
May 11, 2016 | 50.86 | 51.45 | 50.71 | 51.06 | 35,209 | +0.17(+0.34%) |
May 10, 2016 | 50.82 | 51.00 | 50.78 | 50.88 | 11,787 | +0.30(+0.59%) |
May 09, 2016 | 50.56 | 50.58 | 50.34 | 50.58 | 9,489 | +0.00(+0.00%) |
May 06, 2016 | 50.79 | 50.79 | 50.52 | 50.58 | 3,845 | -0.49(-0.95%) |
May 05, 2016 | 50.71 | 51.07 | 50.71 | 51.07 | 3,779 | +0.45(+0.89%) |
May 04, 2016 | 50.47 | 50.62 | 50.31 | 50.62 | 9,438 | +0.18(+0.35%) |
May 03, 2016 | 50.57 | 50.59 | 50.45 | 50.45 | 3,391 | +0.20(+0.39%) |
May 02, 2016 | 50.49 | 50.57 | 50.18 | 50.25 | 17,353 | -0.64(-1.26%) |
Apr 29, 2016 | 50.38 | 51.02 | 50.29 | 50.89 | 18,058 | +0.21(+0.41%) |
Apr 28, 2016 | 50.31 | 50.68 | 50.30 | 50.68 | 5,402 | +0.56(+1.11%) |
Apr 27, 2016 | 49.95 | 50.30 | 49.78 | 50.13 | 6,831 | +0.62(+1.26%) |
Apr 26, 2016 | 49.56 | 49.64 | 49.35 | 49.50 | 51,516 | -0.08(-0.15%) |
Apr 25, 2016 | 49.91 | 49.91 | 49.58 | 49.58 | 8,571 | -0.29(-0.58%) |
Apr 22, 2016 | 49.95 | 50.01 | 49.81 | 49.87 | 10,292 | -0.10(-0.20%) |
Apr 21, 2016 | 49.82 | 49.98 | 49.72 | 49.97 | 49,699 | -0.24(-0.49%) |
Apr 20, 2016 | 51.08 | 51.24 | 50.19 | 50.21 | 6,947 | -0.71(-1.39%) |
Apr 19, 2016 | 50.74 | 50.99 | 50.74 | 50.92 | 6,294 | +0.21(+0.41%) |
Apr 18, 2016 | 50.45 | 50.71 | 50.45 | 50.71 | 7,490 | +0.03(+0.05%) |
Apr 15, 2016 | 50.17 | 50.71 | 50.17 | 50.68 | 8,302 | +0.50(+1.00%) |
Apr 14, 2016 | 50.03 | 50.39 | 50.03 | 50.18 | 286,822 | -0.22(-0.44%) |
Apr 13, 2016 | 50.00 | 50.52 | 50.00 | 50.40 | 30,340 | +0.25(+0.50%) |
Apr 12, 2016 | 50.34 | 50.36 | 50.06 | 50.15 | 28,959 | -0.48(-0.95%) |
Apr 11, 2016 | 50.80 | 51.00 | 50.63 | 50.63 | 20,712 | -0.37(-0.73%) |
Apr 08, 2016 | 51.00 | 51.06 | 50.87 | 51.00 | 33,058 | -0.27(-0.53%) |
Apr 07, 2016 | 51.28 | 51.44 | 51.23 | 51.28 | 22,773 | +0.37(+0.73%) |
Apr 06, 2016 | 50.94 | 50.94 | 50.54 | 50.90 | 82,818 | -0.37(-0.73%) |
Apr 05, 2016 | 51.40 | 51.50 | 51.12 | 51.28 | 12,390 | +0.31(+0.61%) |
Apr 04, 2016 | 51.11 | 51.20 | 50.88 | 50.97 | 573,871 | +0.00(+0.00%) |
Apr 01, 2016 | 50.92 | 51.10 | 50.62 | 50.97 | 38,714 | +0.18(+0.36%) |
Mar 31, 2016 | 50.66 | 50.84 | 50.49 | 50.78 | 45,879 | +0.29(+0.57%) |
Mar 30, 2016 | 50.47 | 50.56 | 50.11 | 50.49 | 265,672 | -0.26(-0.51%) |
Mar 29, 2016 | 49.91 | 50.77 | 49.86 | 50.75 | 31,923 | +1.23(+2.47%) |
Mar 28, 2016 | 49.52 | 49.69 | 49.40 | 49.53 | 41,683 | +0.07(+0.14%) |
Mar 24, 2016 | 50.10 | 49.46 | 49.46 | 49.46 | 14,452 | -0.43(-0.87%) |
Mar 23, 2016 | 49.53 | 49.93 | 49.53 | 49.89 | 20,053 | +0.43(+0.86%) |
Mar 22, 2016 | 49.57 | 49.82 | 49.45 | 49.47 | 102,097 | -0.04(-0.08%) |
Mar 21, 2016 | 49.41 | 49.85 | 49.39 | 49.50 | 140,275 | -0.10(-0.20%) |
Mar 18, 2016 | 49.53 | 49.84 | 49.39 | 49.60 | 146,082 | +0.63(+1.29%) |
Mar 17, 2016 | 48.95 | 49.32 | 48.95 | 48.97 | 84,193 | +0.49(+1.02%) |
Mar 16, 2016 | 48.00 | 48.48 | 48.00 | 48.48 | 70,175 | +0.74(+1.55%) |
Mar 15, 2016 | 48.13 | 48.18 | 47.64 | 47.74 | 12,628 | -0.18(-0.37%) |
Mar 14, 2016 | 48.00 | 48.18 | 47.91 | 47.91 | 6,151 | -0.03(-0.06%) |
Mar 11, 2016 | 48.28 | 48.29 | 47.86 | 47.94 | 19,548 | -0.19(-0.40%) |
Mar 10, 2016 | 48.68 | 48.68 | 47.70 | 48.14 | 12,720 | -0.29(-0.60%) |
Mar 09, 2016 | 48.49 | 48.53 | 48.31 | 48.43 | 178,838 | -0.19(-0.39%) |
Mar 08, 2016 | 48.83 | 48.90 | 48.61 | 48.62 | 88,319 | +0.22(+0.45%) |
Mar 07, 2016 | 48.57 | 48.69 | 48.26 | 48.40 | 57,304 | -0.31(-0.63%) |
Mar 04, 2016 | 48.94 | 48.94 | 48.39 | 48.71 | 22,900 | -0.45(-0.91%) |
Mar 03, 2016 | 48.93 | 49.40 | 48.93 | 49.16 | 35,799 | +0.32(+0.66%) |
Mar 02, 2016 | 48.55 | 48.84 | 48.48 | 48.84 | 61,367 | +0.29(+0.60%) |