Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.26 | 49.35 | 48.96 | 49.11 | 863,100 | -0.03(-0.07%) |
May 27, 2016 | 49.00 | 49.15 | 49.15 | 49.15 | 421,200 | +0.08(+0.15%) |
May 26, 2016 | 49.09 | 49.24 | 49.01 | 49.07 | 337,437 | +0.06(+0.12%) |
May 25, 2016 | 48.80 | 49.09 | 48.80 | 49.01 | 440,887 | +0.37(+0.76%) |
May 24, 2016 | 48.27 | 48.71 | 48.20 | 48.64 | 268,241 | +0.70(+1.45%) |
May 23, 2016 | 48.06 | 48.12 | 47.92 | 47.95 | 444,698 | -0.15(-0.31%) |
May 20, 2016 | 47.91 | 48.18 | 47.91 | 48.10 | 361,942 | +0.40(+0.84%) |
May 19, 2016 | 47.73 | 47.79 | 47.43 | 47.70 | 858,582 | -0.26(-0.54%) |
May 18, 2016 | 47.85 | 48.37 | 47.72 | 47.96 | 355,194 | -0.03(-0.05%) |
May 17, 2016 | 48.34 | 48.38 | 47.86 | 47.98 | 595,468 | -0.40(-0.83%) |
May 16, 2016 | 47.92 | 48.48 | 47.92 | 48.38 | 346,334 | +0.54(+1.12%) |
May 13, 2016 | 48.12 | 48.26 | 47.76 | 47.85 | 305,190 | -0.47(-0.97%) |
May 12, 2016 | 48.69 | 48.72 | 48.10 | 48.32 | 443,305 | -0.08(-0.17%) |
May 11, 2016 | 48.56 | 48.72 | 48.37 | 48.40 | 186,459 | -0.34(-0.70%) |
May 10, 2016 | 48.32 | 48.74 | 48.32 | 48.74 | 267,023 | +0.70(+1.45%) |
May 09, 2016 | 48.23 | 48.27 | 47.96 | 48.05 | 232,528 | -0.18(-0.38%) |
May 06, 2016 | 47.88 | 48.25 | 47.83 | 48.23 | 256,051 | +0.16(+0.33%) |
May 05, 2016 | 48.18 | 48.30 | 47.94 | 48.07 | 838,691 | -0.01(-0.02%) |
May 04, 2016 | 48.21 | 48.32 | 47.97 | 48.08 | 329,619 | -0.42(-0.86%) |
May 03, 2016 | 48.78 | 48.79 | 48.35 | 48.50 | 932,396 | -0.64(-1.30%) |
May 02, 2016 | 48.94 | 49.19 | 48.88 | 49.14 | 359,070 | +0.34(+0.70%) |
Apr 29, 2016 | 48.99 | 49.04 | 48.55 | 48.79 | 453,285 | -0.30(-0.61%) |
Apr 28, 2016 | 49.18 | 49.55 | 48.99 | 49.09 | 296,465 | -0.38(-0.76%) |
Apr 27, 2016 | 49.33 | 49.57 | 49.20 | 49.47 | 252,523 | +0.06(+0.12%) |
Apr 26, 2016 | 49.35 | 49.49 | 49.22 | 49.41 | 515,963 | +0.18(+0.36%) |
Apr 25, 2016 | 49.24 | 49.25 | 49.05 | 49.24 | 384,238 | -0.16(-0.32%) |
Apr 22, 2016 | 49.40 | 49.51 | 49.21 | 49.40 | 439,286 | -0.03(-0.05%) |
Apr 21, 2016 | 49.73 | 49.73 | 49.33 | 49.42 | 433,721 | -0.28(-0.57%) |
Apr 20, 2016 | 49.66 | 49.87 | 49.50 | 49.71 | 1,563,165 | +0.02(+0.03%) |
Apr 19, 2016 | 49.66 | 49.82 | 49.44 | 49.69 | 473,040 | +0.51(+1.04%) |
Apr 18, 2016 | 48.75 | 49.20 | 48.68 | 49.18 | 306,625 | +0.33(+0.67%) |
Apr 15, 2016 | 48.89 | 48.93 | 48.79 | 48.85 | 291,904 | -0.07(-0.14%) |
Apr 14, 2016 | 48.96 | 49.05 | 48.87 | 48.92 | 450,067 | -0.04(-0.09%) |
Apr 13, 2016 | 48.78 | 48.99 | 48.69 | 48.96 | 766,732 | +0.66(+1.37%) |
Apr 12, 2016 | 47.97 | 48.37 | 47.73 | 48.30 | 483,131 | +0.57(+1.19%) |
Apr 11, 2016 | 48.04 | 48.21 | 47.71 | 47.73 | 559,795 | +0.05(+0.11%) |
Apr 08, 2016 | 47.82 | 47.96 | 47.55 | 47.68 | 1,555,303 | +0.44(+0.94%) |
Apr 07, 2016 | 47.69 | 47.77 | 47.08 | 47.24 | 5,480,179 | -0.71(-1.48%) |
Apr 06, 2016 | 47.45 | 47.96 | 47.36 | 47.95 | 537,989 | +0.55(+1.17%) |
Apr 05, 2016 | 47.51 | 47.56 | 47.35 | 47.40 | 392,870 | -0.64(-1.32%) |
Apr 04, 2016 | 48.25 | 48.35 | 47.96 | 48.03 | 335,059 | -0.19(-0.40%) |
Apr 01, 2016 | 47.73 | 48.24 | 47.55 | 48.22 | 1,415,859 | -0.08(-0.17%) |
Mar 31, 2016 | 48.30 | 48.45 | 48.23 | 48.31 | 5,995,179 | -0.03(-0.05%) |
Mar 30, 2016 | 48.38 | 48.54 | 48.21 | 48.33 | 752,647 | +0.29(+0.61%) |
Mar 29, 2016 | 47.37 | 48.04 | 47.24 | 48.04 | 882,275 | +0.52(+1.09%) |
Mar 28, 2016 | 47.67 | 47.67 | 47.36 | 47.52 | 1,142,491 | +0.17(+0.35%) |
Mar 24, 2016 | 47.10 | 47.35 | 47.35 | 47.35 | 371,879 | -0.10(-0.21%) |
Mar 23, 2016 | 47.84 | 47.84 | 47.41 | 47.45 | 887,403 | -0.48(-1.00%) |
Mar 22, 2016 | 47.78 | 48.04 | 47.66 | 47.93 | 3,576,801 | -0.08(-0.17%) |
Mar 21, 2016 | 47.98 | 48.06 | 47.82 | 48.01 | 398,334 | +0.00(+0.00%) |
Mar 18, 2016 | 48.02 | 48.13 | 47.91 | 48.01 | 415,696 | +0.08(+0.17%) |
Mar 17, 2016 | 47.48 | 48.01 | 47.40 | 47.93 | 677,375 | +0.44(+0.92%) |
Mar 16, 2016 | 46.84 | 47.55 | 46.84 | 47.50 | 389,150 | +0.49(+1.05%) |
Mar 15, 2016 | 47.03 | 47.12 | 46.85 | 47.00 | 276,750 | -0.36(-0.76%) |
Mar 14, 2016 | 47.42 | 47.46 | 47.20 | 47.36 | 545,979 | -0.11(-0.23%) |
Mar 11, 2016 | 47.03 | 47.47 | 47.02 | 47.47 | 436,254 | +1.00(+2.15%) |
Mar 10, 2016 | 46.69 | 46.95 | 46.03 | 46.47 | 878,066 | -0.05(-0.11%) |
Mar 09, 2016 | 46.48 | 46.59 | 46.35 | 46.52 | 512,032 | +0.25(+0.54%) |
Mar 08, 2016 | 46.58 | 46.60 | 46.20 | 46.27 | 1,519,761 | -0.61(-1.30%) |
Mar 07, 2016 | 46.54 | 46.99 | 46.50 | 46.88 | 822,097 | +0.00(+0.00%) |
Mar 04, 2016 | 46.69 | 47.06 | 46.58 | 46.88 | 714,129 | +0.32(+0.68%) |
Mar 03, 2016 | 46.25 | 46.56 | 46.13 | 46.56 | 818,112 | +0.38(+0.83%) |
Mar 02, 2016 | 45.86 | 46.18 | 45.72 | 46.18 | 872,189 | +0.30(+0.65%) |