Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.63 | 47.85 | 47.54 | 47.59 | 348,916 | -0.14(-0.29%) |
May 27, 2016 | 47.92 | 47.73 | 47.73 | 47.73 | 319,819 | -0.24(-0.50%) |
May 26, 2016 | 48.05 | 48.16 | 47.89 | 47.96 | 282,885 | -0.13(-0.28%) |
May 25, 2016 | 48.25 | 48.34 | 47.96 | 48.10 | 784,242 | -0.36(-0.75%) |
May 24, 2016 | 49.17 | 49.18 | 48.40 | 48.46 | 832,178 | -1.02(-2.06%) |
May 23, 2016 | 49.33 | 49.49 | 49.16 | 49.48 | 290,125 | +0.10(+0.20%) |
May 20, 2016 | 49.71 | 49.74 | 49.19 | 49.38 | 559,642 | -0.56(-1.12%) |
May 19, 2016 | 49.87 | 50.30 | 49.76 | 49.94 | 825,849 | +0.27(+0.54%) |
May 18, 2016 | 49.95 | 50.07 | 49.41 | 49.67 | 615,825 | +0.06(+0.13%) |
May 17, 2016 | 49.27 | 49.99 | 49.16 | 49.61 | 526,917 | +0.36(+0.73%) |
May 16, 2016 | 49.77 | 49.82 | 49.07 | 49.25 | 369,401 | -0.62(-1.23%) |
May 13, 2016 | 49.67 | 49.96 | 49.43 | 49.87 | 564,569 | +0.18(+0.37%) |
May 12, 2016 | 49.34 | 50.04 | 49.31 | 49.68 | 567,604 | +0.20(+0.41%) |
May 11, 2016 | 49.10 | 49.49 | 48.97 | 49.48 | 661,822 | +0.47(+0.96%) |
May 10, 2016 | 49.52 | 49.61 | 49.01 | 49.01 | 634,859 | -0.71(-1.42%) |
May 09, 2016 | 49.86 | 49.87 | 49.49 | 49.72 | 452,648 | -0.14(-0.28%) |
May 06, 2016 | 50.41 | 50.42 | 49.86 | 49.86 | 736,110 | -0.28(-0.55%) |
May 05, 2016 | 49.91 | 50.23 | 49.83 | 50.13 | 257,000 | +0.00(+0.00%) |
May 04, 2016 | 50.06 | 50.22 | 49.91 | 50.13 | 643,915 | +0.34(+0.68%) |
May 03, 2016 | 49.66 | 49.91 | 49.47 | 49.79 | 1,306,009 | +0.46(+0.93%) |
May 02, 2016 | 49.69 | 49.87 | 49.28 | 49.33 | 478,118 | -0.47(-0.94%) |
Apr 29, 2016 | 49.59 | 50.18 | 49.45 | 49.80 | 750,621 | +0.28(+0.57%) |
Apr 28, 2016 | 48.92 | 49.63 | 48.61 | 49.52 | 416,602 | +0.58(+1.18%) |
Apr 27, 2016 | 49.07 | 49.34 | 48.85 | 48.94 | 496,904 | +0.39(+0.79%) |
Apr 26, 2016 | 48.21 | 48.71 | 48.15 | 48.55 | 337,067 | +0.23(+0.48%) |
Apr 25, 2016 | 48.51 | 48.56 | 48.32 | 48.32 | 421,076 | -0.02(-0.04%) |
Apr 22, 2016 | 48.21 | 48.69 | 48.02 | 48.34 | 532,146 | +0.73(+1.54%) |
Apr 21, 2016 | 47.64 | 47.80 | 47.47 | 47.61 | 354,367 | -0.03(-0.06%) |
Apr 20, 2016 | 47.63 | 47.81 | 47.40 | 47.63 | 332,043 | -0.01(-0.02%) |
Apr 19, 2016 | 47.22 | 47.90 | 47.22 | 47.64 | 423,827 | +0.28(+0.58%) |
Apr 18, 2016 | 47.78 | 47.78 | 47.35 | 47.37 | 619,040 | -0.25(-0.52%) |
Apr 15, 2016 | 47.58 | 47.73 | 47.45 | 47.62 | 219,144 | +0.12(+0.25%) |
Apr 14, 2016 | 47.49 | 47.62 | 47.33 | 47.50 | 163,576 | +0.00(+0.00%) |
Apr 13, 2016 | 47.75 | 47.80 | 47.44 | 47.50 | 517,489 | -0.63(-1.32%) |
Apr 12, 2016 | 48.50 | 48.79 | 48.04 | 48.13 | 372,962 | -0.40(-0.83%) |
Apr 11, 2016 | 48.12 | 48.53 | 47.90 | 48.53 | 474,112 | +0.16(+0.32%) |
Apr 08, 2016 | 48.02 | 48.52 | 47.92 | 48.38 | 317,681 | +0.05(+0.09%) |
Apr 07, 2016 | 47.92 | 48.52 | 47.85 | 48.33 | 583,871 | +0.69(+1.45%) |
Apr 06, 2016 | 48.40 | 48.40 | 47.63 | 47.64 | 288,416 | -0.79(-1.63%) |
Apr 05, 2016 | 48.36 | 48.49 | 48.17 | 48.43 | 431,576 | +0.45(+0.94%) |
Apr 04, 2016 | 47.80 | 48.07 | 47.75 | 47.98 | 306,277 | +0.18(+0.38%) |
Apr 01, 2016 | 48.58 | 48.66 | 47.77 | 47.80 | 503,678 | -0.51(-1.05%) |
Mar 31, 2016 | 48.28 | 48.38 | 48.10 | 48.30 | 278,055 | +0.05(+0.10%) |
Mar 30, 2016 | 48.19 | 48.34 | 47.94 | 48.26 | 530,095 | -0.23(-0.48%) |
Mar 29, 2016 | 49.32 | 49.41 | 48.44 | 48.49 | 403,077 | -0.76(-1.55%) |
Mar 28, 2016 | 49.08 | 49.34 | 49.08 | 49.25 | 224,999 | +0.06(+0.11%) |
Mar 24, 2016 | 49.45 | 49.20 | 49.20 | 49.20 | 579,529 | -0.03(-0.06%) |
Mar 23, 2016 | 48.91 | 49.31 | 48.88 | 49.22 | 286,836 | +0.39(+0.79%) |
Mar 22, 2016 | 49.25 | 49.25 | 48.70 | 48.84 | 327,352 | -0.11(-0.23%) |
Mar 21, 2016 | 49.22 | 49.27 | 48.92 | 48.95 | 464,330 | -0.20(-0.41%) |
Mar 18, 2016 | 49.07 | 49.41 | 49.03 | 49.15 | 541,896 | -0.10(-0.21%) |
Mar 17, 2016 | 49.34 | 49.53 | 49.12 | 49.25 | 533,133 | +0.03(+0.06%) |
Mar 16, 2016 | 49.77 | 49.78 | 49.08 | 49.22 | 565,271 | -0.44(-0.89%) |
Mar 15, 2016 | 49.83 | 49.95 | 49.60 | 49.66 | 278,974 | +0.03(+0.06%) |
Mar 14, 2016 | 49.89 | 49.91 | 49.51 | 49.64 | 500,404 | -0.09(-0.18%) |
Mar 11, 2016 | 50.04 | 50.21 | 49.73 | 49.73 | 690,856 | -0.87(-1.72%) |
Mar 10, 2016 | 50.34 | 51.25 | 50.02 | 50.60 | 1,184,773 | +0.08(+0.16%) |
Mar 09, 2016 | 50.63 | 50.94 | 50.52 | 50.52 | 933,624 | -0.34(-0.67%) |
Mar 08, 2016 | 50.81 | 50.95 | 50.35 | 50.86 | 1,111,975 | +0.43(+0.86%) |
Mar 07, 2016 | 50.37 | 50.79 | 50.10 | 50.43 | 861,717 | +0.29(+0.59%) |
Mar 04, 2016 | 50.08 | 50.45 | 49.81 | 50.13 | 1,144,091 | -0.03(-0.06%) |
Mar 03, 2016 | 50.12 | 50.50 | 50.10 | 50.16 | 717,402 | +0.09(+0.18%) |
Mar 02, 2016 | 50.18 | 50.44 | 50.05 | 50.07 | 696,169 | +0.01(+0.02%) |