Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.43 | 51.68 | 51.21 | 51.45 | 220,843 | +0.14(+0.27%) |
May 27, 2016 | 50.86 | 51.31 | 51.31 | 51.31 | 163,129 | +0.45(+0.89%) |
May 26, 2016 | 51.05 | 51.15 | 50.78 | 50.86 | 213,606 | -0.13(-0.25%) |
May 25, 2016 | 50.68 | 51.10 | 50.58 | 50.99 | 620,179 | +0.37(+0.73%) |
May 24, 2016 | 49.93 | 50.70 | 49.93 | 50.62 | 2,051,222 | +0.94(+1.89%) |
May 23, 2016 | 49.83 | 50.01 | 49.60 | 49.68 | 478,824 | -0.12(-0.23%) |
May 20, 2016 | 49.27 | 49.80 | 49.27 | 49.79 | 147,439 | +0.75(+1.53%) |
May 19, 2016 | 49.13 | 49.18 | 48.65 | 49.04 | 400,165 | -0.35(-0.71%) |
May 18, 2016 | 49.12 | 49.87 | 49.06 | 49.39 | 268,001 | +0.10(+0.21%) |
May 17, 2016 | 49.96 | 50.25 | 49.01 | 49.29 | 282,572 | -0.79(-1.58%) |
May 16, 2016 | 49.74 | 50.32 | 49.69 | 50.08 | 445,848 | +0.48(+0.97%) |
May 13, 2016 | 49.94 | 50.24 | 49.54 | 49.60 | 624,409 | -0.52(-1.04%) |
May 12, 2016 | 50.52 | 50.60 | 49.76 | 50.12 | 328,350 | -0.18(-0.36%) |
May 11, 2016 | 50.83 | 50.83 | 50.28 | 50.30 | 172,783 | -0.59(-1.17%) |
May 10, 2016 | 50.53 | 50.97 | 50.42 | 50.89 | 945,559 | +0.56(+1.12%) |
May 09, 2016 | 50.57 | 50.68 | 50.19 | 50.33 | 281,876 | -0.25(-0.50%) |
May 06, 2016 | 49.88 | 50.59 | 49.83 | 50.58 | 473,485 | +0.48(+0.95%) |
May 05, 2016 | 50.81 | 50.81 | 50.04 | 50.11 | 715,136 | -0.35(-0.69%) |
May 04, 2016 | 50.50 | 51.12 | 50.37 | 50.46 | 2,650,231 | -0.27(-0.52%) |
May 03, 2016 | 51.14 | 51.14 | 50.33 | 50.72 | 1,110,611 | -0.76(-1.47%) |
May 02, 2016 | 51.33 | 51.52 | 50.98 | 51.48 | 758,851 | +0.26(+0.50%) |
Apr 29, 2016 | 51.42 | 51.66 | 50.85 | 51.22 | 236,708 | -0.23(-0.46%) |
Apr 28, 2016 | 51.93 | 52.09 | 51.36 | 51.46 | 247,212 | -0.63(-1.21%) |
Apr 27, 2016 | 51.76 | 52.15 | 51.71 | 52.08 | 495,941 | +0.33(+0.64%) |
Apr 26, 2016 | 51.18 | 51.77 | 51.12 | 51.75 | 622,938 | +0.78(+1.53%) |
Apr 25, 2016 | 51.29 | 51.29 | 50.70 | 50.97 | 2,527,444 | -0.41(-0.80%) |
Apr 22, 2016 | 50.81 | 51.44 | 50.81 | 51.39 | 179,496 | +0.59(+1.16%) |
Apr 21, 2016 | 51.19 | 51.29 | 50.71 | 50.80 | 191,349 | -0.40(-0.78%) |
Apr 20, 2016 | 51.23 | 51.44 | 51.00 | 51.19 | 192,792 | -0.02(-0.03%) |
Apr 19, 2016 | 51.04 | 51.45 | 50.94 | 51.21 | 219,548 | +0.32(+0.63%) |
Apr 18, 2016 | 50.28 | 50.93 | 50.27 | 50.89 | 261,239 | +0.35(+0.69%) |
Apr 15, 2016 | 50.20 | 50.62 | 50.20 | 50.54 | 270,008 | +0.16(+0.32%) |
Apr 14, 2016 | 50.44 | 50.52 | 50.19 | 50.38 | 223,222 | -0.08(-0.15%) |
Apr 13, 2016 | 49.68 | 50.50 | 49.66 | 50.45 | 221,272 | +1.10(+2.22%) |
Apr 12, 2016 | 48.84 | 49.54 | 48.77 | 49.35 | 383,272 | +0.58(+1.18%) |
Apr 11, 2016 | 48.99 | 49.48 | 48.78 | 48.78 | 179,966 | +0.04(+0.07%) |
Apr 08, 2016 | 48.82 | 49.16 | 48.55 | 48.74 | 496,633 | +0.32(+0.67%) |
Apr 07, 2016 | 48.84 | 48.96 | 48.20 | 48.42 | 260,608 | -0.72(-1.47%) |
Apr 06, 2016 | 48.87 | 49.18 | 48.57 | 49.14 | 342,700 | +0.28(+0.57%) |
Apr 05, 2016 | 49.16 | 49.36 | 48.84 | 48.86 | 2,936,001 | -0.68(-1.38%) |
Apr 04, 2016 | 50.11 | 50.17 | 49.49 | 49.54 | 2,248,819 | -0.60(-1.20%) |
Apr 01, 2016 | 49.71 | 50.18 | 49.52 | 50.15 | 1,545,438 | -0.01(-0.02%) |
Mar 31, 2016 | 50.15 | 50.32 | 50.02 | 50.15 | 232,499 | +0.04(+0.09%) |
Mar 30, 2016 | 50.37 | 50.42 | 49.97 | 50.11 | 242,282 | +0.03(+0.05%) |
Mar 29, 2016 | 48.67 | 50.08 | 48.56 | 50.08 | 190,004 | +1.31(+2.69%) |
Mar 28, 2016 | 48.90 | 49.02 | 48.45 | 48.77 | 572,477 | -0.02(-0.05%) |
Mar 24, 2016 | 48.30 | 48.80 | 48.80 | 48.80 | 3,326,524 | +0.27(+0.56%) |
Mar 23, 2016 | 49.23 | 49.23 | 48.51 | 48.53 | 492,887 | -0.87(-1.75%) |
Mar 22, 2016 | 49.37 | 49.61 | 49.21 | 49.39 | 152,490 | -0.21(-0.43%) |
Mar 21, 2016 | 49.67 | 49.83 | 49.40 | 49.60 | 407,361 | -0.14(-0.27%) |
Mar 18, 2016 | 49.59 | 49.86 | 49.52 | 49.74 | 173,819 | +0.41(+0.83%) |
Mar 17, 2016 | 48.21 | 49.51 | 48.08 | 49.33 | 297,439 | +1.13(+2.34%) |
Mar 16, 2016 | 47.62 | 48.37 | 47.59 | 48.20 | 393,275 | +0.36(+0.75%) |
Mar 15, 2016 | 48.19 | 48.19 | 47.74 | 47.84 | 137,522 | -0.67(-1.38%) |
Mar 14, 2016 | 48.59 | 48.66 | 48.23 | 48.51 | 146,799 | -0.21(-0.43%) |
Mar 11, 2016 | 48.14 | 48.78 | 48.12 | 48.72 | 140,776 | +0.96(+2.01%) |
Mar 10, 2016 | 48.21 | 48.31 | 47.32 | 47.76 | 155,084 | -0.34(-0.70%) |
Mar 09, 2016 | 48.00 | 48.21 | 47.77 | 48.10 | 109,677 | +0.31(+0.65%) |
Mar 08, 2016 | 48.71 | 48.71 | 47.75 | 47.79 | 151,050 | -1.23(-2.50%) |
Mar 07, 2016 | 48.11 | 49.01 | 48.11 | 49.01 | 368,579 | +0.78(+1.62%) |
Mar 04, 2016 | 47.92 | 48.59 | 47.84 | 48.23 | 213,943 | +0.34(+0.71%) |
Mar 03, 2016 | 47.27 | 47.94 | 47.27 | 47.89 | 619,210 | +0.65(+1.38%) |
Mar 02, 2016 | 46.63 | 47.25 | 46.55 | 47.24 | 295,727 | +0.62(+1.33%) |