Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.40 | 52.73 | 52.20 | 52.58 | 296,766 | +0.57(+1.11%) |
May 27, 2016 | 51.00 | 52.01 | 52.01 | 52.01 | 240,760 | +1.06(+2.08%) |
May 26, 2016 | 51.35 | 51.46 | 50.64 | 50.95 | 220,328 | -0.38(-0.75%) |
May 25, 2016 | 51.90 | 51.98 | 51.08 | 51.33 | 394,379 | -0.47(-0.92%) |
May 24, 2016 | 50.10 | 51.87 | 49.87 | 51.81 | 408,082 | +1.96(+3.93%) |
May 23, 2016 | 50.35 | 50.47 | 49.80 | 49.85 | 258,453 | -0.63(-1.25%) |
May 20, 2016 | 49.54 | 50.62 | 49.35 | 50.48 | 333,035 | +1.20(+2.44%) |
May 19, 2016 | 49.31 | 49.58 | 48.41 | 49.27 | 260,987 | -0.15(-0.30%) |
May 18, 2016 | 49.37 | 49.94 | 48.29 | 49.42 | 323,650 | -0.02(-0.04%) |
May 17, 2016 | 49.67 | 50.39 | 49.35 | 49.44 | 608,203 | -0.45(-0.90%) |
May 16, 2016 | 48.61 | 50.15 | 48.38 | 49.88 | 376,322 | +1.40(+2.88%) |
May 13, 2016 | 49.01 | 49.20 | 48.31 | 48.49 | 273,316 | -0.67(-1.35%) |
May 12, 2016 | 49.55 | 49.80 | 48.61 | 49.15 | 285,098 | -0.33(-0.66%) |
May 11, 2016 | 49.55 | 50.03 | 49.24 | 49.48 | 309,438 | -0.01(-0.03%) |
May 10, 2016 | 49.53 | 49.71 | 49.12 | 49.50 | 441,550 | +0.17(+0.35%) |
May 09, 2016 | 49.19 | 49.50 | 48.82 | 49.32 | 327,163 | +0.18(+0.37%) |
May 06, 2016 | 47.55 | 49.14 | 47.07 | 49.14 | 484,063 | +1.30(+2.72%) |
May 05, 2016 | 47.33 | 49.03 | 46.55 | 47.84 | 623,772 | +0.64(+1.35%) |
May 04, 2016 | 47.32 | 47.53 | 46.62 | 47.20 | 353,487 | -0.44(-0.92%) |
May 03, 2016 | 47.79 | 47.83 | 47.22 | 47.64 | 263,546 | -0.46(-0.95%) |
May 02, 2016 | 48.25 | 48.31 | 47.30 | 48.09 | 515,639 | -0.12(-0.25%) |
Apr 29, 2016 | 48.84 | 48.84 | 47.58 | 48.21 | 381,475 | -0.76(-1.54%) |
Apr 28, 2016 | 49.17 | 49.55 | 48.89 | 48.97 | 569,967 | -0.29(-0.59%) |
Apr 27, 2016 | 48.37 | 49.31 | 48.18 | 49.26 | 512,530 | +0.73(+1.50%) |
Apr 26, 2016 | 48.26 | 48.58 | 47.76 | 48.53 | 474,461 | +0.24(+0.49%) |
Apr 25, 2016 | 47.58 | 48.32 | 47.03 | 48.29 | 488,997 | +0.29(+0.61%) |
Apr 22, 2016 | 47.53 | 48.37 | 47.42 | 48.00 | 407,311 | +0.18(+0.38%) |
Apr 21, 2016 | 47.60 | 47.85 | 47.31 | 47.82 | 322,981 | +0.23(+0.48%) |
Apr 20, 2016 | 47.53 | 47.91 | 46.98 | 47.59 | 330,884 | -0.03(-0.06%) |
Apr 19, 2016 | 47.37 | 48.17 | 47.06 | 47.62 | 451,254 | +0.54(+1.14%) |
Apr 18, 2016 | 46.36 | 47.10 | 45.91 | 47.08 | 328,935 | +0.48(+1.04%) |
Apr 15, 2016 | 45.82 | 46.61 | 45.15 | 46.60 | 458,540 | +0.79(+1.73%) |
Apr 14, 2016 | 45.70 | 45.84 | 45.30 | 45.80 | 519,325 | +0.02(+0.04%) |
Apr 13, 2016 | 44.08 | 45.81 | 43.75 | 45.79 | 598,704 | +2.08(+4.75%) |
Apr 12, 2016 | 42.86 | 43.83 | 42.74 | 43.71 | 556,482 | +0.75(+1.74%) |
Apr 11, 2016 | 43.29 | 43.70 | 42.83 | 42.96 | 390,419 | -0.26(-0.59%) |
Apr 08, 2016 | 43.95 | 43.95 | 42.95 | 43.22 | 501,088 | -0.42(-0.96%) |
Apr 07, 2016 | 46.92 | 46.95 | 43.56 | 43.64 | 1,580,636 | -3.75(-7.91%) |
Apr 06, 2016 | 47.52 | 48.04 | 46.55 | 47.38 | 465,879 | -0.15(-0.33%) |
Apr 05, 2016 | 47.24 | 47.77 | 46.92 | 47.54 | 468,336 | +0.08(+0.17%) |
Apr 04, 2016 | 48.38 | 48.38 | 47.33 | 47.45 | 266,069 | -0.77(-1.59%) |
Apr 01, 2016 | 47.81 | 48.35 | 47.56 | 48.22 | 246,612 | +0.25(+0.51%) |
Mar 31, 2016 | 47.95 | 48.27 | 47.68 | 47.97 | 272,905 | +0.14(+0.29%) |
Mar 30, 2016 | 48.28 | 48.35 | 47.30 | 47.84 | 361,064 | -0.31(-0.64%) |
Mar 29, 2016 | 45.80 | 48.17 | 45.68 | 48.15 | 505,007 | +2.23(+4.86%) |
Mar 28, 2016 | 45.81 | 46.22 | 44.95 | 45.91 | 271,827 | +0.15(+0.32%) |
Mar 24, 2016 | 45.41 | 45.77 | 45.77 | 45.77 | 281,888 | +0.21(+0.46%) |
Mar 23, 2016 | 46.07 | 46.07 | 45.47 | 45.56 | 414,078 | -0.47(-1.03%) |
Mar 22, 2016 | 46.55 | 46.71 | 46.01 | 46.03 | 303,013 | -0.97(-2.06%) |
Mar 21, 2016 | 46.59 | 47.22 | 46.54 | 47.00 | 280,863 | +0.18(+0.39%) |
Mar 18, 2016 | 46.31 | 47.01 | 46.01 | 46.82 | 824,340 | +0.84(+1.82%) |
Mar 17, 2016 | 46.81 | 46.84 | 45.29 | 45.98 | 651,883 | -0.87(-1.87%) |
Mar 16, 2016 | 46.86 | 47.14 | 46.61 | 46.85 | 329,200 | -0.25(-0.52%) |
Mar 15, 2016 | 47.34 | 47.64 | 46.97 | 47.10 | 383,806 | -0.51(-1.07%) |
Mar 14, 2016 | 47.40 | 47.89 | 47.23 | 47.61 | 233,361 | +0.03(+0.06%) |
Mar 11, 2016 | 47.03 | 47.76 | 46.73 | 47.58 | 311,181 | +0.91(+1.95%) |
Mar 10, 2016 | 47.79 | 47.79 | 46.09 | 46.67 | 450,427 | -0.69(-1.46%) |
Mar 09, 2016 | 47.94 | 47.94 | 47.12 | 47.36 | 504,782 | -0.46(-0.95%) |
Mar 08, 2016 | 47.94 | 49.07 | 47.75 | 47.82 | 821,860 | +0.62(+1.31%) |
Mar 07, 2016 | 46.52 | 47.36 | 46.52 | 47.20 | 448,151 | +0.35(+0.74%) |
Mar 04, 2016 | 46.02 | 46.93 | 45.11 | 46.85 | 545,189 | +0.82(+1.78%) |
Mar 03, 2016 | 46.58 | 46.82 | 45.71 | 46.03 | 1,138,770 | -0.63(-1.35%) |
Mar 02, 2016 | 45.76 | 46.68 | 45.61 | 46.66 | 518,543 | +0.79(+1.73%) |