Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.76 | 51.99 | 51.52 | 51.67 | 947,016 | -0.08(-0.15%) |
May 27, 2016 | 51.26 | 51.75 | 51.75 | 51.75 | 594,600 | +0.41(+0.80%) |
May 26, 2016 | 51.16 | 51.68 | 51.04 | 51.34 | 727,928 | +0.07(+0.14%) |
May 25, 2016 | 51.19 | 51.67 | 51.19 | 51.27 | 1,303,266 | +0.09(+0.18%) |
May 24, 2016 | 50.06 | 51.52 | 49.34 | 51.18 | 1,438,276 | +1.38(+2.77%) |
May 23, 2016 | 49.82 | 50.02 | 49.69 | 49.80 | 646,212 | -0.12(-0.24%) |
May 20, 2016 | 49.08 | 50.05 | 48.99 | 49.92 | 1,223,277 | +1.18(+2.42%) |
May 19, 2016 | 49.19 | 49.43 | 47.87 | 48.74 | 1,256,320 | +0.38(+0.79%) |
May 18, 2016 | 47.57 | 48.67 | 47.47 | 48.36 | 1,190,901 | +0.58(+1.21%) |
May 17, 2016 | 48.37 | 48.60 | 47.69 | 47.78 | 693,502 | -0.83(-1.71%) |
May 16, 2016 | 48.16 | 48.97 | 48.10 | 48.61 | 960,049 | +0.70(+1.46%) |
May 13, 2016 | 48.27 | 48.60 | 47.84 | 47.91 | 560,749 | -0.56(-1.16%) |
May 12, 2016 | 48.50 | 48.55 | 48.02 | 48.47 | 624,311 | +0.27(+0.56%) |
May 11, 2016 | 48.45 | 48.69 | 48.16 | 48.20 | 485,710 | -0.47(-0.97%) |
May 10, 2016 | 48.24 | 48.67 | 47.89 | 48.67 | 356,622 | +0.68(+1.42%) |
May 09, 2016 | 47.75 | 48.40 | 47.73 | 47.99 | 355,450 | +0.13(+0.27%) |
May 06, 2016 | 47.23 | 47.98 | 46.68 | 47.86 | 542,410 | +0.41(+0.86%) |
May 05, 2016 | 47.92 | 48.19 | 47.37 | 47.45 | 531,515 | -0.36(-0.75%) |
May 04, 2016 | 48.20 | 48.20 | 47.70 | 47.81 | 379,835 | -0.50(-1.03%) |
May 03, 2016 | 48.28 | 48.60 | 47.95 | 48.31 | 513,066 | -0.37(-0.76%) |
May 02, 2016 | 47.52 | 48.81 | 47.52 | 48.68 | 838,482 | +1.16(+2.44%) |
Apr 29, 2016 | 48.08 | 48.14 | 47.21 | 47.52 | 1,783,543 | -0.74(-1.53%) |
Apr 28, 2016 | 48.39 | 48.92 | 48.05 | 48.26 | 587,039 | -0.35(-0.72%) |
Apr 27, 2016 | 48.50 | 48.81 | 48.27 | 48.61 | 549,690 | +0.12(+0.25%) |
Apr 26, 2016 | 48.82 | 49.12 | 48.27 | 48.49 | 878,492 | -0.35(-0.72%) |
Apr 25, 2016 | 49.04 | 49.19 | 48.66 | 48.84 | 659,452 | -0.21(-0.43%) |
Apr 22, 2016 | 48.89 | 49.28 | 48.58 | 49.05 | 769,032 | -0.06(-0.12%) |
Apr 21, 2016 | 48.77 | 49.31 | 48.54 | 49.11 | 793,204 | +0.53(+1.09%) |
Apr 20, 2016 | 49.03 | 49.35 | 48.51 | 48.58 | 611,332 | -0.66(-1.34%) |
Apr 19, 2016 | 49.00 | 49.24 | 48.76 | 49.24 | 685,602 | +0.38(+0.78%) |
Apr 18, 2016 | 48.22 | 48.99 | 47.85 | 48.86 | 411,779 | +0.48(+0.99%) |
Apr 15, 2016 | 47.92 | 48.50 | 47.92 | 48.38 | 874,769 | +0.28(+0.58%) |
Apr 14, 2016 | 48.22 | 48.46 | 48.07 | 48.10 | 522,370 | -0.15(-0.31%) |
Apr 13, 2016 | 48.08 | 48.37 | 47.83 | 48.25 | 690,430 | +0.43(+0.90%) |
Apr 12, 2016 | 47.95 | 48.44 | 47.35 | 47.82 | 380,128 | -0.05(-0.10%) |
Apr 11, 2016 | 48.39 | 48.69 | 47.77 | 47.87 | 403,739 | -0.37(-0.77%) |
Apr 08, 2016 | 48.52 | 48.83 | 48.04 | 48.24 | 331,108 | +0.10(+0.21%) |
Apr 07, 2016 | 48.23 | 48.46 | 47.86 | 48.14 | 778,283 | -0.43(-0.89%) |
Apr 06, 2016 | 48.41 | 48.70 | 47.97 | 48.57 | 1,265,531 | +0.15(+0.31%) |
Apr 05, 2016 | 48.50 | 48.89 | 48.03 | 48.42 | 770,239 | -0.51(-1.04%) |
Apr 04, 2016 | 49.28 | 49.37 | 48.80 | 48.93 | 702,372 | -0.35(-0.71%) |
Apr 01, 2016 | 48.24 | 49.30 | 48.00 | 49.28 | 1,232,811 | +0.84(+1.73%) |
Mar 31, 2016 | 48.20 | 48.58 | 47.97 | 48.44 | 1,174,275 | +0.31(+0.64%) |
Mar 30, 2016 | 48.44 | 48.60 | 47.92 | 48.13 | 795,200 | -0.14(-0.29%) |
Mar 29, 2016 | 47.62 | 48.34 | 47.17 | 48.27 | 1,145,219 | +0.59(+1.24%) |
Mar 28, 2016 | 47.80 | 47.93 | 47.31 | 47.68 | 591,502 | -0.19(-0.40%) |
Mar 24, 2016 | 47.26 | 47.87 | 47.87 | 47.87 | 579,300 | +0.30(+0.63%) |
Mar 23, 2016 | 47.85 | 47.88 | 47.49 | 47.57 | 798,724 | -0.37(-0.77%) |
Mar 22, 2016 | 47.44 | 48.14 | 47.26 | 47.94 | 607,045 | +0.34(+0.71%) |
Mar 21, 2016 | 47.58 | 47.81 | 47.48 | 47.60 | 735,369 | -0.18(-0.38%) |
Mar 18, 2016 | 47.02 | 47.82 | 46.16 | 47.78 | 1,868,405 | +0.63(+1.34%) |
Mar 17, 2016 | 46.83 | 47.44 | 45.96 | 47.15 | 792,040 | +0.36(+0.77%) |
Mar 16, 2016 | 46.17 | 46.92 | 46.17 | 46.79 | 561,104 | +0.38(+0.82%) |
Mar 15, 2016 | 45.92 | 46.48 | 45.90 | 46.41 | 729,308 | +0.20(+0.43%) |
Mar 14, 2016 | 46.00 | 46.34 | 45.97 | 46.21 | 509,502 | +0.01(+0.02%) |
Mar 11, 2016 | 45.87 | 46.26 | 45.72 | 46.20 | 666,985 | +0.68(+1.49%) |
Mar 10, 2016 | 45.86 | 46.17 | 45.06 | 45.52 | 555,873 | -0.26(-0.57%) |
Mar 09, 2016 | 45.85 | 46.02 | 45.49 | 45.78 | 989,228 | +0.15(+0.33%) |
Mar 08, 2016 | 45.79 | 46.06 | 45.37 | 45.63 | 941,278 | -0.50(-1.08%) |
Mar 07, 2016 | 45.95 | 46.36 | 44.07 | 46.13 | 792,208 | -0.09(-0.19%) |
Mar 04, 2016 | 45.88 | 46.67 | 45.53 | 46.22 | 1,374,892 | +0.35(+0.76%) |
Mar 03, 2016 | 45.66 | 45.89 | 45.37 | 45.87 | 842,430 | -0.02(-0.04%) |
Mar 02, 2016 | 45.67 | 45.97 | 44.99 | 45.89 | 690,745 | +0.01(+0.02%) |