Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.29 | 50.40 | 49.98 | 50.40 | 3,924 | -0.54(-1.05%) |
May 27, 2016 | 50.90 | 50.93 | 50.93 | 50.93 | 4,200 | +0.58(+1.16%) |
May 26, 2016 | 49.84 | 50.35 | 49.83 | 50.35 | 2,011 | +0.07(+0.14%) |
May 25, 2016 | 50.44 | 50.59 | 50.24 | 50.28 | 4,007 | -0.08(-0.17%) |
May 24, 2016 | 50.44 | 50.45 | 50.26 | 50.36 | 904 | +0.11(+0.23%) |
May 23, 2016 | 50.24 | 50.39 | 50.24 | 50.25 | 739 | +0.03(+0.05%) |
May 20, 2016 | 50.50 | 50.55 | 50.19 | 50.22 | 9,823 | +0.15(+0.31%) |
May 19, 2016 | 50.08 | 50.41 | 50.07 | 50.07 | 1,319 | -0.42(-0.83%) |
May 18, 2016 | 50.49 | 50.49 | 50.49 | 50.49 | 105 | -0.15(-0.29%) |
May 17, 2016 | 50.75 | 51.12 | 50.54 | 50.64 | 2,472 | -0.13(-0.25%) |
May 16, 2016 | 51.04 | 51.04 | 50.76 | 50.76 | 1,423 | -0.15(-0.29%) |
May 13, 2016 | 51.05 | 51.10 | 50.91 | 50.91 | 963 | -0.10(-0.20%) |
May 12, 2016 | 51.07 | 51.07 | 50.46 | 51.01 | 2,308 | +0.11(+0.21%) |
May 11, 2016 | 50.77 | 50.99 | 50.77 | 50.91 | 2,090 | +0.11(+0.21%) |
May 10, 2016 | 50.70 | 50.95 | 50.70 | 50.80 | 4,955 | +0.20(+0.40%) |
May 09, 2016 | 50.81 | 50.83 | 50.60 | 50.60 | 3,201 | -0.32(-0.63%) |
May 06, 2016 | 50.70 | 50.92 | 50.51 | 50.92 | 3,689 | +0.42(+0.83%) |
May 05, 2016 | 50.78 | 50.92 | 50.50 | 50.50 | 1,297 | -0.28(-0.55%) |
May 04, 2016 | 50.44 | 50.78 | 50.00 | 50.78 | 1,784 | +0.06(+0.12%) |
May 03, 2016 | 50.78 | 50.81 | 50.72 | 50.72 | 7,052 | -0.08(-0.16%) |
May 02, 2016 | 50.87 | 50.87 | 50.75 | 50.80 | 6,966 | -0.10(-0.20%) |
Apr 29, 2016 | 51.10 | 51.10 | 50.90 | 50.90 | 2,609 | -0.15(-0.29%) |
Apr 28, 2016 | 50.99 | 51.05 | 50.90 | 51.05 | 839 | +0.30(+0.59%) |
Apr 27, 2016 | 50.80 | 50.85 | 50.64 | 50.75 | 8,439 | +0.04(+0.08%) |
Apr 26, 2016 | 50.72 | 50.86 | 50.68 | 50.71 | 4,221 | -0.03(-0.06%) |
Apr 25, 2016 | 51.00 | 51.04 | 50.68 | 50.74 | 21,933 | -0.12(-0.24%) |
Apr 22, 2016 | 50.31 | 51.22 | 50.31 | 50.86 | 1,325 | +0.61(+1.21%) |
Apr 21, 2016 | 51.17 | 51.19 | 50.25 | 50.25 | 5,919 | -0.68(-1.34%) |
Apr 20, 2016 | 50.79 | 51.13 | 50.37 | 50.93 | 1,032 | +0.05(+0.10%) |
Apr 19, 2016 | 50.27 | 50.88 | 50.26 | 50.88 | 7,335 | +0.17(+0.34%) |
Apr 18, 2016 | 50.68 | 50.79 | 50.13 | 50.71 | 3,111 | +0.52(+1.04%) |
Apr 15, 2016 | 50.13 | 50.70 | 50.13 | 50.19 | 3,695 | -0.40(-0.79%) |
Apr 14, 2016 | 50.10 | 50.61 | 50.10 | 50.59 | 3,474 | +0.17(+0.34%) |
Apr 13, 2016 | 49.91 | 50.73 | 49.91 | 50.42 | 5,115 | +0.13(+0.26%) |
Apr 12, 2016 | 50.28 | 50.43 | 49.91 | 50.29 | 7,627 | +0.36(+0.72%) |
Apr 11, 2016 | 50.02 | 50.26 | 49.93 | 49.93 | 2,177 | +0.12(+0.24%) |
Apr 08, 2016 | 49.81 | 49.81 | 49.37 | 49.81 | 1,916 | +0.10(+0.20%) |
Apr 07, 2016 | 49.77 | 49.77 | 49.28 | 49.71 | 1,591 | -0.39(-0.78%) |
Apr 06, 2016 | 49.56 | 50.19 | 49.53 | 50.10 | 3,664 | +0.45(+0.91%) |
Apr 05, 2016 | 49.63 | 49.65 | 48.80 | 49.65 | 751 | +0.27(+0.55%) |
Apr 04, 2016 | 49.59 | 49.59 | 49.35 | 49.38 | 910 | +0.27(+0.54%) |
Apr 01, 2016 | 48.92 | 49.42 | 48.89 | 49.11 | 3,640 | -0.03(-0.05%) |
Mar 31, 2016 | 49.06 | 49.14 | 48.98 | 49.14 | 537 | +0.52(+1.07%) |
Mar 30, 2016 | 48.57 | 48.62 | 48.57 | 48.62 | 541 | -0.25(-0.51%) |
Mar 29, 2016 | 48.82 | 49.94 | 48.50 | 48.87 | 5,949 | +0.21(+0.43%) |
Mar 28, 2016 | 49.34 | 49.34 | 48.26 | 48.66 | 1,361 | -0.20(-0.41%) |
Mar 24, 2016 | 49.20 | 48.86 | 48.86 | 48.86 | 4,700 | -0.22(-0.45%) |
Mar 23, 2016 | 48.68 | 49.09 | 48.68 | 49.08 | 5,085 | +0.49(+1.01%) |
Mar 22, 2016 | 48.58 | 48.60 | 48.39 | 48.59 | 3,138 | +0.03(+0.06%) |
Mar 21, 2016 | 48.51 | 48.56 | 48.48 | 48.56 | 3,269 | +0.24(+0.50%) |
Mar 18, 2016 | 48.37 | 48.56 | 48.32 | 48.32 | 1,880 | +0.11(+0.23%) |
Mar 17, 2016 | 48.12 | 48.24 | 48.12 | 48.21 | 1,952 | +0.20(+0.41%) |
Mar 16, 2016 | 47.57 | 48.03 | 47.57 | 48.01 | 8,641 | +0.20(+0.42%) |
Mar 15, 2016 | 47.58 | 47.81 | 47.58 | 47.81 | 2,394 | -0.06(-0.13%) |
Mar 14, 2016 | 47.86 | 47.87 | 47.85 | 47.87 | 4,118 | +0.10(+0.21%) |
Mar 11, 2016 | 47.69 | 47.84 | 47.69 | 47.77 | 6,182 | +0.26(+0.55%) |
Mar 10, 2016 | 47.51 | 47.51 | 47.50 | 47.51 | 2,657 | +0.24(+0.51%) |
Mar 09, 2016 | 47.26 | 47.32 | 47.26 | 47.27 | 1,543 | -0.16(-0.34%) |
Mar 08, 2016 | 47.42 | 47.47 | 47.33 | 47.43 | 15,995 | +0.13(+0.27%) |
Mar 07, 2016 | 47.38 | 47.38 | 47.30 | 47.30 | 1,007 | -0.05(-0.11%) |
Mar 04, 2016 | 47.29 | 47.39 | 47.13 | 47.35 | 4,458 | +0.28(+0.59%) |
Mar 03, 2016 | 46.41 | 47.12 | 46.41 | 47.07 | 22,997 | +0.62(+1.34%) |
Mar 02, 2016 | 46.30 | 46.47 | 46.27 | 46.45 | 6,310 | +0.02(+0.03%) |