Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.52 | 52.09 | 51.51 | 51.57 | 178,890 | -0.03(-0.06%) |
May 30, 2016 | 51.37 | 51.78 | 51.36 | 51.60 | 66,654 | +0.05(+0.10%) |
May 27, 2016 | 51.63 | 52.10 | 51.49 | 51.55 | 73,980 | -0.10(-0.19%) |
May 26, 2016 | 51.99 | 52.17 | 51.65 | 51.65 | 65,772 | -0.08(-0.15%) |
May 25, 2016 | 51.99 | 52.35 | 51.60 | 51.73 | 94,878 | -0.01(-0.02%) |
May 24, 2016 | 51.70 | 52.00 | 51.63 | 51.74 | 69,576 | +0.04(+0.08%) |
May 20, 2016 | 51.70 | 51.70 | 51.70 | 0 | +0.19(+0.37%) | |
May 19, 2016 | 51.09 | 51.87 | 51.09 | 51.51 | 102,904 | +0.36(+0.70%) |
May 18, 2016 | 50.62 | 51.39 | 50.49 | 51.15 | 97,475 | +0.37(+0.73%) |
May 17, 2016 | 51.18 | 51.29 | 50.62 | 50.78 | 78,784 | -0.47(-0.92%) |
May 16, 2016 | 50.83 | 51.25 | 50.55 | 51.25 | 55,770 | +0.47(+0.93%) |
May 13, 2016 | 50.70 | 51.24 | 50.60 | 50.78 | 100,741 | +0.06(+0.12%) |
May 12, 2016 | 50.14 | 50.74 | 49.93 | 50.72 | 134,326 | +0.61(+1.22%) |
May 11, 2016 | 50.00 | 50.36 | 49.62 | 50.11 | 110,813 | +0.03(+0.06%) |
May 10, 2016 | 49.76 | 50.16 | 49.74 | 50.08 | 89,396 | +0.36(+0.72%) |
May 09, 2016 | 49.48 | 49.88 | 49.47 | 49.72 | 73,204 | +0.26(+0.53%) |
May 06, 2016 | 49.43 | 49.60 | 48.80 | 49.46 | 102,043 | -0.17(-0.34%) |
May 05, 2016 | 48.62 | 49.70 | 48.51 | 49.63 | 179,478 | +1.12(+2.31%) |
May 04, 2016 | 50.08 | 50.08 | 48.26 | 48.51 | 481,827 | -1.81(-3.60%) |
May 03, 2016 | 49.91 | 50.32 | 49.57 | 50.32 | 92,430 | +0.41(+0.82%) |
May 02, 2016 | 49.59 | 50.35 | 49.57 | 49.91 | 112,455 | +0.32(+0.65%) |
Apr 29, 2016 | 50.55 | 50.56 | 49.45 | 49.59 | 96,353 | -0.93(-1.84%) |
Apr 28, 2016 | 49.70 | 50.58 | 49.70 | 50.52 | 95,523 | +0.65(+1.30%) |
Apr 27, 2016 | 49.99 | 50.45 | 49.61 | 49.87 | 110,657 | -0.16(-0.32%) |
Apr 26, 2016 | 49.93 | 50.37 | 49.84 | 50.03 | 74,307 | +0.21(+0.42%) |
Apr 25, 2016 | 49.80 | 49.98 | 49.66 | 49.82 | 38,217 | -0.07(-0.14%) |
Apr 22, 2016 | 50.35 | 50.49 | 49.79 | 49.89 | 68,285 | -0.48(-0.95%) |
Apr 21, 2016 | 50.45 | 50.55 | 50.25 | 50.37 | 61,524 | +0.02(+0.04%) |
Apr 20, 2016 | 51.48 | 51.55 | 50.17 | 50.35 | 142,841 | -1.03(-2.00%) |
Apr 19, 2016 | 51.36 | 51.45 | 51.03 | 51.38 | 70,425 | +0.02(+0.04%) |
Apr 18, 2016 | 50.75 | 51.48 | 50.75 | 51.36 | 58,796 | +0.42(+0.82%) |
Apr 15, 2016 | 50.28 | 51.02 | 50.28 | 50.94 | 76,347 | +0.27(+0.53%) |
Apr 14, 2016 | 51.15 | 51.23 | 50.57 | 50.67 | 116,376 | -0.50(-0.98%) |
Apr 13, 2016 | 51.14 | 51.36 | 51.00 | 51.17 | 146,255 | +0.09(+0.18%) |
Apr 12, 2016 | 51.00 | 51.27 | 50.66 | 51.08 | 71,638 | +0.18(+0.35%) |
Apr 11, 2016 | 50.90 | 51.30 | 50.82 | 50.90 | 78,665 | +0.01(+0.02%) |
Apr 08, 2016 | 51.02 | 51.02 | 50.44 | 50.89 | 67,702 | +0.09(+0.18%) |
Apr 07, 2016 | 50.77 | 51.13 | 50.59 | 50.80 | 69,625 | +0.03(+0.06%) |
Apr 06, 2016 | 51.20 | 51.41 | 50.38 | 50.77 | 127,249 | -0.41(-0.80%) |
Apr 05, 2016 | 50.70 | 51.41 | 50.66 | 51.18 | 82,011 | +0.35(+0.69%) |
Apr 04, 2016 | 49.81 | 50.91 | 49.81 | 50.83 | 71,197 | +1.09(+2.19%) |
Apr 01, 2016 | 50.50 | 50.50 | 49.59 | 49.74 | 130,902 | -0.83(-1.64%) |
Mar 31, 2016 | 50.63 | 50.86 | 50.42 | 50.57 | 134,630 | -0.19(-0.37%) |
Mar 30, 2016 | 50.66 | 51.00 | 50.28 | 50.76 | 94,388 | +0.25(+0.49%) |
Mar 29, 2016 | 50.00 | 50.68 | 49.99 | 50.51 | 89,305 | +0.41(+0.82%) |
Mar 28, 2016 | 49.82 | 50.14 | 49.77 | 50.10 | 61,300 | +0.44(+0.89%) |
Mar 24, 2016 | 49.66 | 49.66 | 49.66 | 0 | -0.38(-0.76%) | |
Mar 23, 2016 | 50.17 | 50.41 | 49.98 | 50.04 | 71,886 | -0.12(-0.24%) |
Mar 22, 2016 | 50.34 | 50.47 | 50.05 | 50.16 | 83,264 | -0.33(-0.65%) |
Mar 21, 2016 | 50.27 | 50.57 | 49.92 | 50.49 | 78,976 | +0.30(+0.60%) |
Mar 18, 2016 | 50.03 | 50.30 | 49.89 | 50.19 | 177,048 | +0.14(+0.28%) |
Mar 17, 2016 | 49.48 | 50.26 | 49.48 | 50.05 | 136,850 | +0.24(+0.48%) |
Mar 16, 2016 | 49.75 | 49.95 | 49.43 | 49.81 | 106,623 | +0.01(+0.02%) |
Mar 15, 2016 | 49.94 | 50.00 | 49.79 | 49.80 | 67,461 | -0.09(-0.18%) |
Mar 14, 2016 | 49.98 | 50.09 | 49.79 | 49.89 | 73,623 | -0.01(-0.02%) |
Mar 11, 2016 | 50.00 | 50.01 | 49.83 | 49.90 | 145,391 | -0.03(-0.06%) |
Mar 10, 2016 | 49.60 | 50.00 | 49.46 | 49.93 | 97,849 | +0.47(+0.95%) |
Mar 09, 2016 | 50.00 | 50.01 | 49.44 | 49.46 | 94,247 | -0.47(-0.94%) |
Mar 08, 2016 | 49.93 | 50.22 | 49.85 | 49.93 | 129,408 | -0.05(-0.10%) |
Mar 07, 2016 | 50.04 | 50.12 | 49.75 | 49.98 | 118,687 | -0.02(-0.04%) |
Mar 04, 2016 | 50.49 | 50.49 | 49.57 | 50.00 | 126,919 | -0.37(-0.73%) |
Mar 03, 2016 | 50.23 | 50.55 | 49.89 | 50.37 | 100,626 | +0.22(+0.44%) |
Mar 02, 2016 | 50.75 | 50.76 | 49.49 | 50.15 | 162,697 | -0.58(-1.14%) |