Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.10 | 50.13 | 49.70 | 50.03 | 77,880 | +0.02(+0.03%) |
May 27, 2016 | 49.86 | 50.02 | 50.02 | 50.02 | 78,193 | +0.23(+0.46%) |
May 26, 2016 | 49.63 | 49.94 | 49.58 | 49.79 | 33,107 | +0.11(+0.22%) |
May 25, 2016 | 49.77 | 49.79 | 49.17 | 49.68 | 40,299 | +0.04(+0.08%) |
May 24, 2016 | 49.58 | 49.81 | 49.47 | 49.64 | 137,481 | +0.41(+0.83%) |
May 23, 2016 | 49.32 | 49.43 | 49.14 | 49.23 | 38,304 | +0.01(+0.02%) |
May 20, 2016 | 49.00 | 49.25 | 48.84 | 49.23 | 85,808 | +0.38(+0.77%) |
May 19, 2016 | 49.12 | 49.20 | 48.73 | 48.85 | 104,955 | -0.65(-1.32%) |
May 18, 2016 | 50.11 | 50.11 | 48.96 | 49.50 | 54,495 | -0.71(-1.41%) |
May 17, 2016 | 50.94 | 51.00 | 49.92 | 50.21 | 71,772 | -0.90(-1.76%) |
May 16, 2016 | 50.64 | 51.25 | 50.59 | 51.11 | 39,333 | +0.47(+0.93%) |
May 13, 2016 | 50.86 | 50.86 | 50.45 | 50.64 | 25,563 | -0.30(-0.59%) |
May 12, 2016 | 50.62 | 51.06 | 50.21 | 50.94 | 43,842 | +0.43(+0.85%) |
May 11, 2016 | 51.51 | 51.51 | 50.19 | 50.51 | 66,587 | -1.01(-1.96%) |
May 10, 2016 | 51.74 | 51.79 | 51.36 | 51.52 | 54,969 | -0.19(-0.37%) |
May 09, 2016 | 51.20 | 51.77 | 51.20 | 51.71 | 56,820 | +0.60(+1.17%) |
May 06, 2016 | 50.56 | 51.15 | 50.25 | 51.11 | 50,117 | +0.56(+1.11%) |
May 05, 2016 | 50.30 | 50.66 | 50.30 | 50.55 | 48,886 | +0.14(+0.27%) |
May 04, 2016 | 49.07 | 50.58 | 49.07 | 50.41 | 69,870 | +0.96(+1.95%) |
May 03, 2016 | 48.96 | 49.47 | 48.89 | 49.45 | 42,052 | +0.39(+0.78%) |
May 02, 2016 | 48.28 | 49.15 | 48.28 | 49.06 | 48,347 | +0.82(+1.69%) |
Apr 29, 2016 | 48.47 | 48.47 | 47.73 | 48.25 | 43,236 | -0.48(-0.98%) |
Apr 28, 2016 | 48.50 | 49.06 | 48.50 | 48.73 | 40,048 | -0.05(-0.11%) |
Apr 27, 2016 | 49.30 | 49.30 | 48.29 | 48.78 | 106,983 | -0.45(-0.91%) |
Apr 26, 2016 | 49.27 | 49.65 | 49.11 | 49.23 | 64,340 | +0.11(+0.22%) |
Apr 25, 2016 | 48.53 | 49.12 | 48.53 | 49.12 | 57,439 | +0.42(+0.87%) |
Apr 22, 2016 | 48.18 | 48.76 | 48.18 | 48.70 | 473,562 | +0.66(+1.38%) |
Apr 21, 2016 | 49.17 | 49.17 | 47.93 | 48.03 | 339,311 | -1.12(-2.27%) |
Apr 20, 2016 | 50.10 | 50.10 | 49.07 | 49.15 | 367,927 | -0.93(-1.86%) |
Apr 19, 2016 | 50.32 | 50.32 | 49.91 | 50.08 | 36,236 | -0.08(-0.17%) |
Apr 18, 2016 | 49.77 | 50.17 | 49.63 | 50.17 | 295,316 | +0.36(+0.73%) |
Apr 15, 2016 | 49.45 | 49.93 | 49.25 | 49.80 | 72,349 | +0.49(+1.00%) |
Apr 14, 2016 | 49.84 | 49.87 | 49.23 | 49.31 | 40,074 | -0.64(-1.28%) |
Apr 13, 2016 | 50.57 | 50.57 | 49.78 | 49.95 | 108,656 | -0.51(-1.01%) |
Apr 12, 2016 | 50.20 | 50.57 | 50.04 | 50.46 | 39,833 | +0.28(+0.57%) |
Apr 11, 2016 | 50.54 | 50.54 | 50.15 | 50.17 | 48,178 | -0.38(-0.76%) |
Apr 08, 2016 | 50.58 | 50.77 | 50.50 | 50.56 | 34,157 | +0.21(+0.41%) |
Apr 07, 2016 | 50.36 | 50.51 | 50.14 | 50.35 | 40,302 | -0.13(-0.26%) |
Apr 06, 2016 | 50.52 | 50.52 | 50.25 | 50.48 | 57,205 | +0.02(+0.03%) |
Apr 05, 2016 | 50.64 | 50.74 | 50.34 | 50.47 | 42,916 | -0.32(-0.62%) |
Apr 04, 2016 | 50.84 | 50.90 | 50.57 | 50.78 | 82,966 | +0.04(+0.08%) |
Apr 01, 2016 | 50.74 | 50.82 | 50.44 | 50.74 | 49,815 | -0.05(-0.11%) |
Mar 31, 2016 | 50.40 | 50.88 | 50.30 | 50.80 | 68,653 | +0.34(+0.67%) |
Mar 30, 2016 | 50.75 | 50.75 | 50.39 | 50.46 | 59,090 | -0.20(-0.40%) |
Mar 29, 2016 | 49.62 | 50.66 | 49.56 | 50.66 | 50,333 | +1.10(+2.22%) |
Mar 28, 2016 | 49.07 | 49.67 | 49.07 | 49.56 | 34,645 | +0.52(+1.05%) |
Mar 24, 2016 | 48.83 | 49.04 | 49.04 | 49.04 | 74,556 | -0.02(-0.03%) |
Mar 23, 2016 | 49.23 | 49.28 | 48.97 | 49.06 | 37,914 | -0.11(-0.23%) |
Mar 22, 2016 | 48.96 | 49.28 | 48.87 | 49.17 | 71,995 | +0.03(+0.06%) |
Mar 21, 2016 | 49.54 | 49.72 | 49.07 | 49.14 | 50,585 | -0.56(-1.13%) |
Mar 18, 2016 | 50.17 | 50.21 | 49.68 | 49.70 | 45,896 | -0.26(-0.52%) |
Mar 17, 2016 | 49.36 | 50.03 | 49.21 | 49.96 | 92,420 | +0.71(+1.45%) |
Mar 16, 2016 | 48.64 | 49.31 | 48.41 | 49.25 | 32,330 | +0.52(+1.06%) |
Mar 15, 2016 | 48.46 | 48.77 | 48.38 | 48.73 | 44,902 | +0.12(+0.25%) |
Mar 14, 2016 | 48.41 | 48.62 | 48.34 | 48.61 | 29,931 | +0.14(+0.30%) |
Mar 11, 2016 | 47.84 | 48.47 | 47.82 | 48.47 | 32,191 | +1.12(+2.37%) |
Mar 10, 2016 | 47.93 | 47.96 | 46.87 | 47.34 | 29,668 | -0.24(-0.51%) |
Mar 09, 2016 | 47.38 | 47.90 | 47.37 | 47.59 | 18,681 | +0.25(+0.53%) |
Mar 08, 2016 | 47.84 | 47.84 | 47.27 | 47.34 | 41,309 | -0.40(-0.84%) |
Mar 07, 2016 | 47.34 | 47.74 | 47.28 | 47.74 | 38,174 | +0.27(+0.56%) |
Mar 04, 2016 | 47.62 | 47.62 | 47.24 | 47.47 | 50,883 | -0.12(-0.25%) |
Mar 03, 2016 | 47.68 | 47.98 | 47.09 | 47.59 | 69,936 | +0.05(+0.11%) |
Mar 02, 2016 | 47.04 | 47.56 | 47.04 | 47.54 | 38,868 | +0.52(+1.10%) |