Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.06 | 48.11 | 47.71 | 48.00 | 6,374,187 | +0.08(+0.17%) |
May 27, 2016 | 47.70 | 47.91 | 47.91 | 47.91 | 1,672,995 | +0.29(+0.61%) |
May 26, 2016 | 47.34 | 47.81 | 47.18 | 47.62 | 1,033,755 | +0.20(+0.42%) |
May 25, 2016 | 47.49 | 47.63 | 46.95 | 47.42 | 1,759,697 | -0.12(-0.25%) |
May 24, 2016 | 47.34 | 47.78 | 46.66 | 47.54 | 1,798,077 | +0.47(+1.00%) |
May 23, 2016 | 47.16 | 47.40 | 46.83 | 47.07 | 1,284,078 | +0.04(+0.09%) |
May 20, 2016 | 46.17 | 47.51 | 46.17 | 47.03 | 2,695,452 | +1.16(+2.54%) |
May 19, 2016 | 45.49 | 46.00 | 45.17 | 45.86 | 1,510,190 | +0.08(+0.18%) |
May 18, 2016 | 46.19 | 46.35 | 45.37 | 45.78 | 2,835,994 | -0.53(-1.15%) |
May 17, 2016 | 47.57 | 47.59 | 46.18 | 46.32 | 2,620,355 | -1.35(-2.84%) |
May 16, 2016 | 46.98 | 47.94 | 46.92 | 47.67 | 2,126,093 | +0.57(+1.20%) |
May 13, 2016 | 48.22 | 48.22 | 46.83 | 47.10 | 2,743,902 | -1.31(-2.71%) |
May 12, 2016 | 48.83 | 49.09 | 47.44 | 48.42 | 3,577,805 | -0.41(-0.84%) |
May 11, 2016 | 51.13 | 51.23 | 48.77 | 48.83 | 2,349,803 | -2.38(-4.64%) |
May 10, 2016 | 50.98 | 51.22 | 50.67 | 51.20 | 1,404,570 | +0.45(+0.88%) |
May 09, 2016 | 50.45 | 50.76 | 50.29 | 50.76 | 812,780 | +0.35(+0.70%) |
May 06, 2016 | 49.86 | 50.46 | 49.64 | 50.40 | 1,161,541 | +0.86(+1.73%) |
May 05, 2016 | 49.06 | 49.57 | 48.82 | 49.55 | 1,122,874 | +0.50(+1.03%) |
May 04, 2016 | 47.44 | 49.22 | 47.41 | 49.05 | 2,006,187 | +0.64(+1.33%) |
May 03, 2016 | 47.99 | 48.43 | 47.83 | 48.40 | 1,255,254 | +0.11(+0.23%) |
May 02, 2016 | 47.59 | 48.43 | 47.43 | 48.29 | 1,361,308 | +0.87(+1.83%) |
Apr 29, 2016 | 47.68 | 47.83 | 47.19 | 47.42 | 1,873,414 | -0.52(-1.09%) |
Apr 28, 2016 | 47.80 | 48.35 | 47.79 | 47.95 | 779,790 | -0.16(-0.32%) |
Apr 27, 2016 | 48.00 | 48.23 | 47.67 | 48.10 | 711,842 | +0.08(+0.17%) |
Apr 26, 2016 | 48.09 | 48.46 | 47.79 | 48.02 | 811,622 | +0.02(+0.04%) |
Apr 25, 2016 | 47.88 | 48.04 | 47.79 | 48.00 | 991,887 | +0.12(+0.26%) |
Apr 22, 2016 | 47.71 | 48.02 | 47.58 | 47.88 | 1,194,843 | +0.19(+0.41%) |
Apr 21, 2016 | 48.60 | 48.67 | 47.67 | 47.69 | 1,524,627 | -0.94(-1.92%) |
Apr 20, 2016 | 49.05 | 49.05 | 48.47 | 48.62 | 2,042,816 | -0.39(-0.80%) |
Apr 19, 2016 | 49.28 | 49.47 | 48.80 | 49.01 | 1,446,959 | -0.17(-0.34%) |
Apr 18, 2016 | 49.24 | 49.28 | 48.96 | 49.18 | 1,509,794 | -0.06(-0.11%) |
Apr 15, 2016 | 49.15 | 49.32 | 49.09 | 49.24 | 1,269,546 | +0.09(+0.18%) |
Apr 14, 2016 | 49.18 | 49.25 | 48.94 | 49.15 | 1,012,884 | -0.10(-0.20%) |
Apr 13, 2016 | 49.53 | 49.53 | 48.90 | 49.25 | 2,106,292 | -0.04(-0.08%) |
Apr 12, 2016 | 49.25 | 49.59 | 49.16 | 49.29 | 1,247,356 | +0.14(+0.29%) |
Apr 11, 2016 | 49.56 | 49.74 | 49.15 | 49.15 | 2,958,536 | -0.32(-0.64%) |
Apr 08, 2016 | 49.51 | 49.73 | 49.22 | 49.46 | 1,087,281 | +0.24(+0.48%) |
Apr 07, 2016 | 49.41 | 49.48 | 48.95 | 49.23 | 2,525,899 | -0.39(-0.79%) |
Apr 06, 2016 | 49.05 | 49.72 | 48.98 | 49.62 | 1,421,086 | +0.28(+0.57%) |
Apr 05, 2016 | 49.33 | 49.46 | 49.10 | 49.34 | 1,608,411 | -0.12(-0.25%) |
Apr 04, 2016 | 49.81 | 49.94 | 48.88 | 49.46 | 1,716,337 | -0.28(-0.56%) |
Apr 01, 2016 | 49.20 | 49.97 | 49.08 | 49.74 | 2,864,689 | +0.35(+0.71%) |
Mar 31, 2016 | 49.35 | 49.51 | 49.18 | 49.39 | 5,362,811 | +0.12(+0.25%) |
Mar 30, 2016 | 49.48 | 49.62 | 49.25 | 49.27 | 2,283,563 | -0.22(-0.44%) |
Mar 29, 2016 | 49.04 | 49.58 | 48.95 | 49.49 | 2,063,194 | +0.48(+0.98%) |
Mar 28, 2016 | 48.86 | 49.13 | 48.40 | 49.01 | 2,736,381 | +0.04(+0.09%) |
Mar 24, 2016 | 48.93 | 48.96 | 48.96 | 48.96 | 2,072,345 | -0.09(-0.19%) |
Mar 23, 2016 | 49.54 | 49.74 | 49.05 | 49.06 | 1,556,307 | -0.46(-0.93%) |
Mar 22, 2016 | 49.38 | 49.86 | 49.18 | 49.52 | 3,578,174 | -0.13(-0.26%) |
Mar 21, 2016 | 49.80 | 50.12 | 49.65 | 49.65 | 2,195,091 | -0.15(-0.30%) |
Mar 18, 2016 | 50.13 | 50.67 | 49.79 | 49.80 | 4,152,785 | -0.52(-1.04%) |
Mar 17, 2016 | 49.76 | 50.57 | 49.58 | 50.32 | 1,784,223 | +0.58(+1.17%) |
Mar 16, 2016 | 49.46 | 49.91 | 49.20 | 49.74 | 1,532,736 | +0.09(+0.19%) |
Mar 15, 2016 | 49.49 | 49.92 | 49.39 | 49.65 | 1,478,069 | -0.10(-0.20%) |
Mar 14, 2016 | 49.64 | 49.97 | 49.40 | 49.75 | 1,220,166 | -0.16(-0.31%) |
Mar 11, 2016 | 49.46 | 49.96 | 49.01 | 49.91 | 4,521,678 | +0.74(+1.51%) |
Mar 10, 2016 | 49.31 | 49.69 | 48.67 | 49.16 | 2,414,766 | +0.14(+0.29%) |
Mar 09, 2016 | 48.90 | 49.54 | 48.83 | 49.02 | 2,560,777 | +0.29(+0.60%) |
Mar 08, 2016 | 48.95 | 49.24 | 48.66 | 48.73 | 2,544,334 | -0.38(-0.77%) |
Mar 07, 2016 | 49.20 | 49.55 | 48.90 | 49.11 | 2,633,715 | -0.26(-0.53%) |
Mar 04, 2016 | 49.53 | 49.76 | 49.15 | 49.37 | 5,825,207 | -0.19(-0.39%) |
Mar 03, 2016 | 50.32 | 50.56 | 49.54 | 49.56 | 2,663,618 | -0.59(-1.18%) |
Mar 02, 2016 | 50.14 | 50.44 | 49.82 | 50.15 | 2,468,845 | +0.08(+0.16%) |