Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.29 | 48.97 | 48.15 | 48.54 | 1,645,034 | +0.26(+0.53%) |
May 27, 2016 | 47.93 | 48.28 | 48.28 | 48.28 | 1,217,987 | +0.10(+0.21%) |
May 26, 2016 | 48.41 | 48.67 | 47.83 | 48.18 | 1,341,820 | -0.16(-0.34%) |
May 25, 2016 | 47.01 | 48.48 | 46.95 | 48.35 | 2,044,587 | +1.60(+3.43%) |
May 24, 2016 | 46.19 | 46.97 | 45.85 | 46.74 | 1,745,145 | +0.79(+1.71%) |
May 23, 2016 | 45.74 | 46.04 | 45.32 | 45.96 | 1,347,731 | +0.18(+0.40%) |
May 20, 2016 | 45.57 | 46.08 | 45.48 | 45.77 | 869,589 | +0.54(+1.19%) |
May 19, 2016 | 45.14 | 45.57 | 44.85 | 45.23 | 1,316,760 | -0.58(-1.26%) |
May 18, 2016 | 46.09 | 46.63 | 45.52 | 45.81 | 1,269,611 | -0.54(-1.17%) |
May 17, 2016 | 46.84 | 47.19 | 46.21 | 46.35 | 1,199,571 | -0.50(-1.08%) |
May 16, 2016 | 46.17 | 47.14 | 45.92 | 46.85 | 1,571,721 | +1.02(+2.22%) |
May 13, 2016 | 46.92 | 47.41 | 45.81 | 45.84 | 1,432,829 | -1.18(-2.51%) |
May 12, 2016 | 47.55 | 47.79 | 46.91 | 47.02 | 1,381,654 | -0.24(-0.50%) |
May 11, 2016 | 47.46 | 47.87 | 47.16 | 47.26 | 1,160,630 | -0.19(-0.41%) |
May 10, 2016 | 47.30 | 47.70 | 46.92 | 47.45 | 2,013,270 | +0.57(+1.21%) |
May 09, 2016 | 47.17 | 47.50 | 46.84 | 46.88 | 1,933,374 | -0.56(-1.18%) |
May 06, 2016 | 46.72 | 48.38 | 46.13 | 47.44 | 4,771,425 | -2.65(-5.29%) |
May 05, 2016 | 50.03 | 50.65 | 49.57 | 50.09 | 1,794,179 | +0.42(+0.85%) |
May 04, 2016 | 50.22 | 50.46 | 49.47 | 49.67 | 1,255,214 | -0.71(-1.40%) |
May 03, 2016 | 49.79 | 50.50 | 49.28 | 50.37 | 2,048,652 | +0.01(+0.02%) |
May 02, 2016 | 50.09 | 50.40 | 49.44 | 50.36 | 1,008,387 | +0.29(+0.59%) |
Apr 29, 2016 | 49.76 | 50.54 | 49.56 | 50.07 | 1,085,626 | +0.35(+0.70%) |
Apr 28, 2016 | 50.47 | 50.82 | 49.64 | 49.72 | 1,218,532 | -1.14(-2.23%) |
Apr 27, 2016 | 50.09 | 51.01 | 49.93 | 50.86 | 1,004,440 | +0.94(+1.89%) |
Apr 26, 2016 | 48.97 | 50.02 | 48.97 | 49.91 | 1,036,329 | +1.01(+2.06%) |
Apr 25, 2016 | 49.47 | 49.64 | 48.72 | 48.91 | 924,740 | -0.82(-1.64%) |
Apr 22, 2016 | 49.41 | 50.01 | 49.32 | 49.72 | 1,951,080 | +0.51(+1.04%) |
Apr 21, 2016 | 48.81 | 49.38 | 48.67 | 49.21 | 1,458,034 | +0.53(+1.09%) |
Apr 20, 2016 | 49.02 | 49.10 | 48.41 | 48.68 | 1,448,860 | -0.42(-0.86%) |
Apr 19, 2016 | 48.65 | 49.23 | 48.43 | 49.10 | 1,512,558 | +0.82(+1.69%) |
Apr 18, 2016 | 47.65 | 48.47 | 47.12 | 48.28 | 1,588,923 | +0.09(+0.19%) |
Apr 15, 2016 | 48.38 | 48.76 | 48.10 | 48.19 | 2,210,598 | -0.25(-0.51%) |
Apr 14, 2016 | 48.80 | 49.12 | 48.37 | 48.44 | 1,429,057 | -0.26(-0.53%) |
Apr 13, 2016 | 48.55 | 48.83 | 48.14 | 48.70 | 1,697,004 | +0.36(+0.74%) |
Apr 12, 2016 | 47.28 | 48.55 | 47.23 | 48.34 | 1,567,843 | +1.26(+2.69%) |
Apr 11, 2016 | 47.25 | 47.77 | 47.07 | 47.07 | 770,652 | +0.11(+0.23%) |
Apr 08, 2016 | 47.05 | 47.86 | 46.82 | 46.96 | 964,765 | +0.21(+0.45%) |
Apr 07, 2016 | 47.23 | 47.34 | 46.52 | 46.75 | 2,048,447 | -0.71(-1.49%) |
Apr 06, 2016 | 47.74 | 47.91 | 46.90 | 47.46 | 1,450,514 | -0.22(-0.46%) |
Apr 05, 2016 | 47.74 | 48.23 | 47.53 | 47.68 | 1,355,199 | -0.49(-1.03%) |
Apr 04, 2016 | 49.02 | 49.40 | 48.05 | 48.17 | 1,458,118 | -0.84(-1.72%) |
Apr 01, 2016 | 48.55 | 49.09 | 47.80 | 49.02 | 1,508,242 | -0.17(-0.35%) |
Mar 31, 2016 | 49.58 | 49.62 | 48.59 | 49.19 | 2,379,477 | -0.60(-1.21%) |
Mar 30, 2016 | 49.90 | 50.17 | 49.25 | 49.79 | 1,436,326 | +0.34(+0.69%) |
Mar 29, 2016 | 48.94 | 49.52 | 48.66 | 49.46 | 1,542,666 | +0.10(+0.20%) |
Mar 28, 2016 | 49.86 | 50.00 | 49.11 | 49.36 | 972,381 | -0.22(-0.44%) |
Mar 24, 2016 | 49.22 | 49.58 | 49.58 | 49.58 | 1,213,402 | -0.04(-0.07%) |
Mar 23, 2016 | 50.23 | 50.47 | 49.52 | 49.61 | 1,546,428 | -1.00(-1.97%) |
Mar 22, 2016 | 49.92 | 50.78 | 49.92 | 50.61 | 1,473,292 | +0.31(+0.62%) |
Mar 21, 2016 | 50.38 | 50.71 | 49.95 | 50.30 | 961,696 | -0.27(-0.54%) |
Mar 18, 2016 | 50.33 | 50.82 | 50.07 | 50.57 | 3,148,893 | +0.38(+0.77%) |
Mar 17, 2016 | 48.36 | 50.38 | 48.36 | 50.19 | 2,693,998 | +2.01(+4.16%) |
Mar 16, 2016 | 46.72 | 48.34 | 46.54 | 48.18 | 1,710,866 | +1.33(+2.83%) |
Mar 15, 2016 | 46.81 | 46.94 | 46.28 | 46.85 | 863,158 | -0.50(-1.06%) |
Mar 14, 2016 | 46.78 | 47.63 | 46.45 | 47.36 | 1,501,639 | +0.26(+0.54%) |
Mar 11, 2016 | 46.30 | 47.46 | 45.98 | 47.10 | 2,133,935 | +1.45(+3.17%) |
Mar 10, 2016 | 46.04 | 46.20 | 44.82 | 45.65 | 1,677,816 | -0.34(-0.74%) |
Mar 09, 2016 | 46.93 | 46.93 | 45.88 | 45.99 | 2,340,283 | -0.73(-1.57%) |
Mar 08, 2016 | 46.99 | 47.34 | 46.14 | 46.73 | 3,496,864 | -0.69(-1.45%) |
Mar 07, 2016 | 44.88 | 47.43 | 44.60 | 47.41 | 3,185,364 | +2.37(+5.27%) |
Mar 04, 2016 | 44.87 | 45.36 | 44.38 | 45.04 | 1,507,780 | +0.26(+0.57%) |
Mar 03, 2016 | 44.71 | 45.15 | 44.28 | 44.78 | 1,676,909 | +0.23(+0.51%) |
Mar 02, 2016 | 43.73 | 44.59 | 43.42 | 44.56 | 1,457,654 | +0.81(+1.84%) |