Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.69 | 53.02 | 52.32 | 52.74 | 423,792 | +0.32(+0.62%) |
May 27, 2016 | 51.97 | 52.42 | 52.42 | 52.42 | 364,682 | +0.33(+0.64%) |
May 26, 2016 | 52.35 | 52.82 | 51.26 | 52.09 | 580,412 | -0.14(-0.27%) |
May 25, 2016 | 51.38 | 52.62 | 51.27 | 52.23 | 704,581 | +1.30(+2.55%) |
May 24, 2016 | 50.14 | 51.15 | 49.93 | 50.93 | 510,501 | +1.13(+2.28%) |
May 23, 2016 | 49.66 | 50.02 | 48.91 | 49.80 | 300,990 | -0.02(-0.05%) |
May 20, 2016 | 49.54 | 50.28 | 49.45 | 49.82 | 394,712 | +0.63(+1.29%) |
May 19, 2016 | 49.59 | 50.36 | 48.51 | 49.19 | 475,611 | -0.78(-1.56%) |
May 18, 2016 | 47.63 | 50.36 | 47.63 | 49.97 | 775,771 | +2.22(+4.65%) |
May 17, 2016 | 47.55 | 48.56 | 47.20 | 47.75 | 500,533 | +0.05(+0.11%) |
May 16, 2016 | 46.98 | 47.97 | 46.92 | 47.69 | 344,307 | +0.88(+1.87%) |
May 13, 2016 | 47.76 | 48.73 | 46.56 | 46.82 | 404,554 | -1.20(-2.49%) |
May 12, 2016 | 48.52 | 49.09 | 47.29 | 48.01 | 503,650 | -0.16(-0.34%) |
May 11, 2016 | 48.01 | 48.82 | 47.93 | 48.18 | 378,079 | +0.02(+0.05%) |
May 10, 2016 | 47.18 | 48.50 | 47.10 | 48.15 | 536,289 | +1.17(+2.50%) |
May 09, 2016 | 46.90 | 47.44 | 46.55 | 46.98 | 689,948 | +0.03(+0.07%) |
May 06, 2016 | 46.30 | 47.12 | 46.14 | 46.95 | 468,923 | +0.13(+0.28%) |
May 05, 2016 | 47.49 | 47.54 | 46.59 | 46.82 | 549,160 | -0.23(-0.50%) |
May 04, 2016 | 47.72 | 48.56 | 46.45 | 47.05 | 702,220 | -0.86(-1.80%) |
May 03, 2016 | 48.83 | 48.85 | 47.66 | 47.91 | 917,605 | -1.65(-3.33%) |
May 02, 2016 | 50.07 | 50.73 | 49.11 | 49.56 | 832,597 | -0.48(-0.95%) |
Apr 29, 2016 | 49.40 | 50.87 | 49.33 | 50.04 | 1,381,240 | +0.58(+1.17%) |
Apr 28, 2016 | 48.69 | 50.22 | 48.28 | 49.46 | 1,073,743 | +0.63(+1.30%) |
Apr 27, 2016 | 48.29 | 49.78 | 47.26 | 48.83 | 1,340,730 | +0.07(+0.14%) |
Apr 26, 2016 | 47.50 | 49.05 | 47.30 | 48.76 | 1,534,913 | +1.52(+3.21%) |
Apr 25, 2016 | 48.20 | 48.20 | 46.97 | 47.24 | 856,793 | -1.01(-2.09%) |
Apr 22, 2016 | 47.58 | 48.44 | 47.32 | 48.25 | 1,202,124 | +0.91(+1.92%) |
Apr 21, 2016 | 48.11 | 48.41 | 47.34 | 47.34 | 874,298 | -0.58(-1.21%) |
Apr 20, 2016 | 46.74 | 48.13 | 46.32 | 47.92 | 1,035,706 | +1.17(+2.49%) |
Apr 19, 2016 | 46.38 | 46.96 | 45.60 | 46.75 | 1,144,496 | +0.56(+1.22%) |
Apr 18, 2016 | 44.72 | 46.42 | 44.57 | 46.19 | 1,052,912 | +0.73(+1.60%) |
Apr 15, 2016 | 45.51 | 45.68 | 44.96 | 45.46 | 953,418 | -0.06(-0.14%) |
Apr 14, 2016 | 45.27 | 46.28 | 44.96 | 45.53 | 762,901 | +0.13(+0.29%) |
Apr 13, 2016 | 43.88 | 45.83 | 43.88 | 45.39 | 1,346,322 | +2.06(+4.76%) |
Apr 12, 2016 | 42.41 | 43.51 | 41.69 | 43.33 | 1,230,878 | +1.42(+3.40%) |
Apr 11, 2016 | 41.67 | 42.87 | 41.66 | 41.91 | 732,230 | +0.65(+1.57%) |
Apr 08, 2016 | 41.18 | 42.14 | 41.10 | 41.26 | 1,050,297 | +0.65(+1.60%) |
Apr 07, 2016 | 41.66 | 41.85 | 40.22 | 40.61 | 886,464 | -1.50(-3.57%) |
Apr 06, 2016 | 41.79 | 42.59 | 41.30 | 42.11 | 828,183 | +0.37(+0.88%) |
Apr 05, 2016 | 41.89 | 42.51 | 41.45 | 41.74 | 802,056 | -0.82(-1.93%) |
Apr 04, 2016 | 42.41 | 43.10 | 41.70 | 42.56 | 927,892 | +0.10(+0.24%) |
Apr 01, 2016 | 42.74 | 42.74 | 41.26 | 42.46 | 983,338 | -0.63(-1.47%) |
Mar 31, 2016 | 43.56 | 43.78 | 42.58 | 43.09 | 707,594 | -0.47(-1.08%) |
Mar 30, 2016 | 43.23 | 44.51 | 43.23 | 43.56 | 629,788 | +0.47(+1.09%) |
Mar 29, 2016 | 43.76 | 43.76 | 41.73 | 43.09 | 1,425,902 | -1.22(-2.75%) |
Mar 28, 2016 | 44.36 | 44.65 | 43.78 | 44.31 | 385,327 | +0.08(+0.18%) |
Mar 24, 2016 | 43.67 | 44.24 | 44.24 | 44.24 | 928,921 | +0.00(+0.00%) |
Mar 23, 2016 | 45.49 | 45.49 | 43.85 | 44.24 | 1,055,479 | -1.37(-3.00%) |
Mar 22, 2016 | 45.44 | 45.80 | 44.82 | 45.61 | 641,940 | -0.17(-0.38%) |
Mar 21, 2016 | 45.68 | 46.32 | 44.88 | 45.78 | 722,562 | +0.10(+0.22%) |
Mar 18, 2016 | 44.81 | 46.60 | 44.81 | 45.68 | 3,524,580 | +1.02(+2.29%) |
Mar 17, 2016 | 43.45 | 44.84 | 43.13 | 44.65 | 1,249,654 | +0.90(+2.06%) |
Mar 16, 2016 | 43.57 | 44.67 | 42.80 | 43.75 | 1,234,548 | +0.12(+0.27%) |
Mar 15, 2016 | 43.93 | 44.01 | 43.06 | 43.63 | 1,014,656 | -0.89(-2.00%) |
Mar 14, 2016 | 45.32 | 45.64 | 43.95 | 44.53 | 1,068,639 | -0.81(-1.78%) |
Mar 11, 2016 | 44.46 | 45.43 | 44.40 | 45.33 | 1,187,225 | +1.64(+3.76%) |
Mar 10, 2016 | 43.03 | 43.99 | 42.20 | 43.69 | 1,240,573 | +1.08(+2.53%) |
Mar 09, 2016 | 43.07 | 44.09 | 42.23 | 42.61 | 1,589,187 | -0.39(-0.91%) |
Mar 08, 2016 | 45.02 | 45.25 | 42.89 | 43.00 | 1,374,357 | -2.47(-5.43%) |
Mar 07, 2016 | 44.85 | 45.73 | 44.68 | 45.47 | 1,408,451 | +0.35(+0.78%) |
Mar 04, 2016 | 44.55 | 45.18 | 43.85 | 45.12 | 2,149,132 | +1.02(+2.31%) |
Mar 03, 2016 | 41.58 | 44.17 | 41.45 | 44.10 | 2,318,607 | +2.64(+6.37%) |
Mar 02, 2016 | 39.53 | 41.56 | 39.49 | 41.46 | 1,818,763 | +2.06(+5.24%) |