Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.62 | 51.04 | 50.14 | 50.44 | 1,647,614 | -0.06(-0.12%) |
May 27, 2016 | 49.39 | 50.50 | 50.50 | 50.50 | 1,076,700 | +1.14(+2.31%) |
May 26, 2016 | 49.66 | 50.36 | 49.21 | 49.36 | 752,339 | -0.16(-0.32%) |
May 25, 2016 | 48.08 | 49.73 | 48.08 | 49.52 | 1,022,784 | +1.53(+3.19%) |
May 24, 2016 | 47.22 | 48.26 | 46.75 | 47.99 | 809,035 | +0.83(+1.76%) |
May 23, 2016 | 47.98 | 48.25 | 47.11 | 47.16 | 1,103,455 | -0.97(-2.02%) |
May 20, 2016 | 46.48 | 48.17 | 46.25 | 48.13 | 1,595,236 | +1.65(+3.55%) |
May 19, 2016 | 46.26 | 47.32 | 46.09 | 46.48 | 1,023,662 | -0.13(-0.28%) |
May 18, 2016 | 46.57 | 47.24 | 46.40 | 46.61 | 995,819 | -0.34(-0.72%) |
May 17, 2016 | 46.62 | 47.56 | 46.41 | 46.95 | 1,064,929 | +0.28(+0.60%) |
May 16, 2016 | 46.47 | 46.85 | 46.15 | 46.67 | 1,189,808 | +0.27(+0.58%) |
May 13, 2016 | 46.69 | 47.27 | 46.20 | 46.40 | 1,138,797 | -0.55(-1.17%) |
May 12, 2016 | 47.11 | 47.44 | 46.40 | 46.95 | 1,365,602 | -0.14(-0.30%) |
May 11, 2016 | 48.64 | 48.64 | 47.06 | 47.09 | 1,224,113 | -1.94(-3.96%) |
May 10, 2016 | 48.46 | 49.16 | 48.02 | 49.03 | 1,199,342 | +0.68(+1.41%) |
May 09, 2016 | 48.19 | 49.04 | 48.09 | 48.35 | 1,131,716 | +0.03(+0.06%) |
May 06, 2016 | 48.10 | 48.61 | 47.84 | 48.32 | 1,034,915 | +0.12(+0.25%) |
May 05, 2016 | 48.62 | 49.15 | 48.03 | 48.20 | 983,320 | -0.47(-0.97%) |
May 04, 2016 | 48.74 | 49.34 | 48.29 | 48.67 | 976,364 | -0.47(-0.96%) |
May 03, 2016 | 49.36 | 49.69 | 48.25 | 49.14 | 968,776 | -0.54(-1.09%) |
May 02, 2016 | 50.99 | 51.04 | 49.58 | 49.68 | 1,553,861 | -0.97(-1.92%) |
Apr 29, 2016 | 50.55 | 50.78 | 49.94 | 50.65 | 1,217,155 | -0.05(-0.10%) |
Apr 28, 2016 | 51.03 | 51.98 | 50.56 | 50.70 | 842,279 | -0.64(-1.25%) |
Apr 27, 2016 | 50.81 | 51.97 | 50.48 | 51.34 | 1,436,792 | +0.26(+0.51%) |
Apr 26, 2016 | 49.48 | 52.04 | 49.22 | 51.08 | 2,703,296 | +1.54(+3.11%) |
Apr 25, 2016 | 49.32 | 50.63 | 48.87 | 49.54 | 2,399,746 | +0.05(+0.10%) |
Apr 22, 2016 | 46.17 | 50.24 | 45.50 | 49.49 | 4,443,950 | +1.44(+3.00%) |
Apr 21, 2016 | 48.35 | 48.58 | 46.81 | 48.05 | 4,740,104 | -0.65(-1.33%) |
Apr 20, 2016 | 48.18 | 48.94 | 47.98 | 48.70 | 1,582,639 | +0.47(+0.97%) |
Apr 19, 2016 | 48.12 | 48.77 | 47.91 | 48.23 | 1,387,675 | +0.28(+0.58%) |
Apr 18, 2016 | 47.02 | 47.97 | 46.80 | 47.95 | 1,102,236 | +0.83(+1.76%) |
Apr 15, 2016 | 47.22 | 47.89 | 46.90 | 47.12 | 697,633 | -0.16(-0.34%) |
Apr 14, 2016 | 46.63 | 48.02 | 46.52 | 47.28 | 2,015,861 | +0.86(+1.85%) |
Apr 13, 2016 | 45.28 | 46.63 | 44.96 | 46.42 | 1,255,734 | +1.59(+3.55%) |
Apr 12, 2016 | 43.95 | 44.92 | 43.78 | 44.83 | 1,269,392 | +0.88(+2.00%) |
Apr 11, 2016 | 44.76 | 44.98 | 43.90 | 43.95 | 1,608,040 | -0.70(-1.57%) |
Apr 08, 2016 | 45.39 | 45.74 | 44.46 | 44.65 | 1,105,018 | -0.47(-1.04%) |
Apr 07, 2016 | 45.89 | 46.14 | 44.89 | 45.12 | 2,794,063 | -0.91(-1.98%) |
Apr 06, 2016 | 45.92 | 46.26 | 45.45 | 46.03 | 1,498,962 | +0.35(+0.77%) |
Apr 05, 2016 | 45.20 | 46.27 | 45.20 | 45.68 | 1,484,000 | +0.33(+0.73%) |
Apr 04, 2016 | 45.91 | 46.17 | 45.17 | 45.35 | 2,521,386 | -0.49(-1.07%) |
Apr 01, 2016 | 46.14 | 46.27 | 44.88 | 45.84 | 2,275,962 | -0.84(-1.80%) |
Mar 31, 2016 | 47.87 | 47.88 | 46.00 | 46.68 | 2,489,202 | -1.29(-2.69%) |
Mar 30, 2016 | 48.38 | 48.64 | 47.79 | 47.97 | 1,247,244 | -0.20(-0.42%) |
Mar 29, 2016 | 47.16 | 48.45 | 47.00 | 48.17 | 1,255,891 | +0.89(+1.88%) |
Mar 28, 2016 | 47.83 | 48.02 | 47.00 | 47.28 | 1,188,818 | -0.69(-1.44%) |
Mar 24, 2016 | 47.85 | 47.97 | 47.97 | 47.97 | 790,700 | -0.01(-0.02%) |
Mar 23, 2016 | 48.48 | 48.52 | 47.72 | 47.98 | 891,174 | -0.75(-1.54%) |
Mar 22, 2016 | 48.78 | 49.31 | 48.66 | 48.73 | 977,770 | -0.43(-0.87%) |
Mar 21, 2016 | 48.48 | 49.29 | 48.42 | 49.16 | 1,648,540 | +0.65(+1.34%) |
Mar 18, 2016 | 47.53 | 48.70 | 47.45 | 48.51 | 2,464,840 | +1.09(+2.30%) |
Mar 17, 2016 | 47.82 | 47.99 | 47.06 | 47.42 | 2,526,514 | -0.66(-1.37%) |
Mar 16, 2016 | 48.40 | 48.42 | 46.93 | 48.08 | 2,296,750 | -0.37(-0.76%) |
Mar 15, 2016 | 49.46 | 49.59 | 47.74 | 48.45 | 1,568,769 | -1.38(-2.77%) |
Mar 14, 2016 | 50.90 | 51.19 | 49.78 | 49.83 | 816,604 | -1.28(-2.50%) |
Mar 11, 2016 | 50.48 | 51.19 | 50.12 | 51.11 | 1,034,804 | +1.08(+2.16%) |
Mar 10, 2016 | 50.32 | 50.69 | 49.42 | 50.03 | 857,645 | -0.04(-0.08%) |
Mar 09, 2016 | 49.98 | 50.30 | 49.44 | 50.07 | 886,013 | +0.55(+1.11%) |
Mar 08, 2016 | 51.31 | 51.56 | 49.06 | 49.52 | 2,259,698 | -3.33(-6.30%) |
Mar 07, 2016 | 52.59 | 53.05 | 52.40 | 52.85 | 1,044,121 | +0.13(+0.25%) |
Mar 04, 2016 | 53.23 | 53.35 | 52.48 | 52.72 | 1,288,401 | -0.26(-0.49%) |
Mar 03, 2016 | 51.52 | 53.08 | 51.24 | 52.98 | 1,565,633 | +1.43(+2.77%) |
Mar 02, 2016 | 52.38 | 52.99 | 51.13 | 51.55 | 1,902,854 | -0.98(-1.87%) |