Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.06 | 52.21 | 50.43 | 50.62 | 10,231 | -0.36(-0.71%) |
May 27, 2016 | 51.01 | 50.98 | 50.98 | 50.98 | 37,118 | -0.01(-0.02%) |
May 26, 2016 | 51.11 | 51.26 | 50.99 | 50.99 | 15,300 | +0.22(+0.44%) |
May 25, 2016 | 50.87 | 50.94 | 50.75 | 50.77 | 5,118 | +0.02(+0.03%) |
May 24, 2016 | 50.56 | 50.77 | 50.54 | 50.75 | 17,551 | -0.03(-0.06%) |
May 23, 2016 | 50.68 | 50.91 | 50.60 | 50.78 | 24,463 | +0.01(+0.02%) |
May 20, 2016 | 50.84 | 50.87 | 50.77 | 50.77 | 3,085 | -0.08(-0.17%) |
May 19, 2016 | 50.69 | 50.97 | 50.69 | 50.86 | 18,967 | -0.05(-0.11%) |
May 18, 2016 | 51.58 | 51.58 | 50.66 | 50.91 | 35,344 | -0.94(-1.82%) |
May 17, 2016 | 51.99 | 52.07 | 51.85 | 51.86 | 38,965 | +0.14(+0.27%) |
May 16, 2016 | 51.82 | 51.82 | 51.60 | 51.72 | 2,646 | -0.22(-0.43%) |
May 13, 2016 | 51.64 | 51.95 | 51.60 | 51.94 | 86,034 | +0.47(+0.91%) |
May 12, 2016 | 51.21 | 51.49 | 50.79 | 51.47 | 80,899 | -0.03(-0.06%) |
May 11, 2016 | 51.30 | 51.91 | 51.15 | 51.50 | 34,903 | +0.18(+0.34%) |
May 10, 2016 | 51.27 | 51.45 | 51.23 | 51.33 | 11,685 | +0.30(+0.59%) |
May 09, 2016 | 51.01 | 51.03 | 50.78 | 51.03 | 9,407 | +0.00(+0.00%) |
May 06, 2016 | 51.24 | 51.24 | 50.97 | 51.03 | 3,812 | -0.49(-0.95%) |
May 05, 2016 | 51.16 | 51.52 | 51.16 | 51.52 | 3,747 | +0.45(+0.89%) |
May 04, 2016 | 50.91 | 51.07 | 50.75 | 51.07 | 9,356 | +0.18(+0.35%) |
May 03, 2016 | 51.01 | 51.04 | 50.89 | 50.89 | 3,361 | +0.20(+0.39%) |
May 02, 2016 | 50.94 | 51.01 | 50.62 | 50.69 | 17,202 | -0.65(-1.26%) |
Apr 29, 2016 | 50.82 | 51.47 | 50.73 | 51.34 | 17,901 | +0.21(+0.41%) |
Apr 28, 2016 | 50.75 | 51.13 | 50.74 | 51.13 | 5,355 | +0.56(+1.11%) |
Apr 27, 2016 | 50.39 | 50.74 | 50.21 | 50.57 | 6,772 | +0.63(+1.26%) |
Apr 26, 2016 | 49.99 | 50.08 | 49.78 | 49.94 | 51,068 | -0.08(-0.15%) |
Apr 25, 2016 | 50.34 | 50.34 | 50.01 | 50.01 | 8,496 | -0.29(-0.58%) |
Apr 22, 2016 | 50.39 | 50.44 | 50.25 | 50.31 | 10,203 | -0.10(-0.20%) |
Apr 21, 2016 | 50.26 | 50.42 | 50.15 | 50.41 | 49,267 | -0.25(-0.49%) |
Apr 20, 2016 | 51.53 | 51.69 | 50.63 | 50.65 | 6,887 | -0.71(-1.39%) |
Apr 19, 2016 | 51.19 | 51.44 | 51.19 | 51.37 | 6,239 | +0.21(+0.41%) |
Apr 18, 2016 | 50.89 | 51.15 | 50.89 | 51.15 | 7,425 | +0.03(+0.05%) |
Apr 15, 2016 | 50.61 | 51.15 | 50.61 | 51.13 | 8,229 | +0.51(+1.00%) |
Apr 14, 2016 | 50.47 | 50.83 | 50.47 | 50.62 | 284,329 | -0.22(-0.44%) |
Apr 13, 2016 | 50.44 | 50.96 | 50.44 | 50.84 | 30,076 | +0.25(+0.50%) |
Apr 12, 2016 | 50.78 | 50.80 | 50.50 | 50.59 | 28,707 | -0.48(-0.95%) |
Apr 11, 2016 | 51.24 | 51.44 | 51.07 | 51.07 | 20,532 | -0.38(-0.73%) |
Apr 08, 2016 | 51.44 | 51.51 | 51.32 | 51.45 | 32,771 | -0.28(-0.53%) |
Apr 07, 2016 | 51.73 | 51.89 | 51.68 | 51.73 | 22,576 | +0.38(+0.73%) |
Apr 06, 2016 | 51.39 | 51.39 | 50.98 | 51.35 | 82,098 | -0.38(-0.73%) |
Apr 05, 2016 | 51.85 | 51.96 | 51.57 | 51.73 | 12,283 | +0.31(+0.61%) |
Apr 04, 2016 | 51.56 | 51.65 | 51.33 | 51.41 | 568,883 | +0.00(+0.00%) |
Apr 01, 2016 | 51.37 | 51.55 | 51.06 | 51.41 | 38,378 | +0.18(+0.36%) |
Mar 31, 2016 | 51.11 | 51.29 | 50.93 | 51.23 | 45,480 | +0.29(+0.57%) |
Mar 30, 2016 | 50.91 | 51.01 | 50.55 | 50.94 | 263,363 | -0.26(-0.51%) |
Mar 29, 2016 | 50.34 | 51.22 | 50.30 | 51.20 | 31,646 | +1.24(+2.47%) |
Mar 28, 2016 | 49.95 | 50.13 | 49.83 | 49.96 | 41,321 | +0.07(+0.14%) |
Mar 24, 2016 | 50.54 | 49.89 | 49.89 | 49.89 | 14,326 | -0.44(-0.87%) |
Mar 23, 2016 | 49.96 | 50.37 | 49.96 | 50.33 | 19,878 | +0.43(+0.86%) |
Mar 22, 2016 | 50.00 | 50.25 | 49.88 | 49.90 | 101,210 | -0.04(-0.08%) |
Mar 21, 2016 | 49.84 | 50.29 | 49.82 | 49.94 | 139,055 | -0.10(-0.20%) |
Mar 18, 2016 | 49.96 | 50.28 | 49.82 | 50.04 | 144,812 | +0.64(+1.29%) |
Mar 17, 2016 | 49.38 | 49.75 | 49.38 | 49.40 | 83,461 | +0.50(+1.02%) |
Mar 16, 2016 | 48.42 | 48.91 | 48.42 | 48.90 | 69,565 | +0.74(+1.55%) |
Mar 15, 2016 | 48.55 | 48.60 | 48.06 | 48.16 | 12,518 | -0.18(-0.37%) |
Mar 14, 2016 | 48.43 | 48.60 | 48.33 | 48.33 | 6,097 | -0.03(-0.06%) |
Mar 11, 2016 | 48.70 | 48.72 | 48.28 | 48.36 | 19,378 | -0.20(-0.40%) |
Mar 10, 2016 | 49.11 | 49.11 | 48.12 | 48.56 | 12,609 | -0.30(-0.61%) |
Mar 09, 2016 | 48.92 | 48.96 | 48.73 | 48.86 | 177,284 | -0.19(-0.39%) |
Mar 08, 2016 | 49.25 | 49.33 | 49.04 | 49.05 | 87,552 | +0.22(+0.45%) |
Mar 07, 2016 | 48.99 | 49.12 | 48.68 | 48.83 | 56,806 | -0.31(-0.63%) |
Mar 04, 2016 | 49.37 | 49.37 | 48.81 | 49.14 | 22,701 | -0.45(-0.91%) |
Mar 03, 2016 | 49.35 | 49.83 | 49.35 | 49.59 | 35,488 | +0.33(+0.66%) |
Mar 02, 2016 | 48.97 | 49.27 | 48.91 | 49.27 | 60,834 | +0.29(+0.60%) |