Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.84 | 49.97 | 48.40 | 49.90 | 2,618,591 | +0.95(+1.94%) |
May 27, 2016 | 48.08 | 48.95 | 48.95 | 48.95 | 2,600,500 | +1.03(+2.15%) |
May 26, 2016 | 47.82 | 48.45 | 47.52 | 47.92 | 2,847,955 | +0.11(+0.23%) |
May 25, 2016 | 46.71 | 47.95 | 46.67 | 47.81 | 1,822,982 | +1.10(+2.35%) |
May 24, 2016 | 46.38 | 47.47 | 46.01 | 46.71 | 2,632,723 | +0.56(+1.21%) |
May 23, 2016 | 46.49 | 46.94 | 46.10 | 46.15 | 1,810,056 | -0.34(-0.73%) |
May 20, 2016 | 44.87 | 46.56 | 44.87 | 46.49 | 3,491,009 | +2.10(+4.73%) |
May 19, 2016 | 44.68 | 45.10 | 44.34 | 44.39 | 2,172,025 | -0.51(-1.14%) |
May 18, 2016 | 45.58 | 46.11 | 44.51 | 44.90 | 2,338,346 | -0.74(-1.62%) |
May 17, 2016 | 45.13 | 46.29 | 44.81 | 45.64 | 2,788,743 | +0.36(+0.80%) |
May 16, 2016 | 45.80 | 46.47 | 45.12 | 45.28 | 4,375,581 | -0.58(-1.26%) |
May 13, 2016 | 45.31 | 46.59 | 45.12 | 45.86 | 4,121,981 | +0.43(+0.95%) |
May 12, 2016 | 47.83 | 47.89 | 45.35 | 45.43 | 4,475,649 | -2.03(-4.28%) |
May 11, 2016 | 47.27 | 48.07 | 46.68 | 47.46 | 4,931,978 | -0.08(-0.17%) |
May 10, 2016 | 47.88 | 48.34 | 47.39 | 47.54 | 4,401,622 | -0.13(-0.27%) |
May 09, 2016 | 46.70 | 48.29 | 46.68 | 47.67 | 4,305,453 | +0.97(+2.08%) |
May 06, 2016 | 44.48 | 47.00 | 44.40 | 46.70 | 6,157,664 | +2.61(+5.92%) |
May 05, 2016 | 46.19 | 46.37 | 43.86 | 44.09 | 4,911,300 | -1.95(-4.24%) |
May 04, 2016 | 47.02 | 47.24 | 45.56 | 46.04 | 4,470,407 | -1.35(-2.85%) |
May 03, 2016 | 48.50 | 48.59 | 47.37 | 47.39 | 2,828,603 | -1.53(-3.13%) |
May 02, 2016 | 49.48 | 49.55 | 48.60 | 48.92 | 2,901,035 | -0.37(-0.75%) |
Apr 29, 2016 | 50.56 | 50.56 | 49.13 | 49.29 | 4,507,167 | -1.51(-2.97%) |
Apr 28, 2016 | 49.76 | 51.22 | 49.50 | 50.80 | 6,285,305 | +0.82(+1.64%) |
Apr 27, 2016 | 50.63 | 51.08 | 49.92 | 49.98 | 4,457,051 | -0.63(-1.24%) |
Apr 26, 2016 | 51.27 | 51.63 | 50.52 | 50.61 | 3,276,278 | -0.65(-1.27%) |
Apr 25, 2016 | 49.76 | 51.28 | 49.58 | 51.26 | 3,734,318 | +1.50(+3.01%) |
Apr 22, 2016 | 48.10 | 49.82 | 48.10 | 49.76 | 3,082,733 | +1.66(+3.45%) |
Apr 21, 2016 | 47.44 | 48.45 | 47.07 | 48.10 | 2,289,390 | +0.68(+1.43%) |
Apr 20, 2016 | 48.99 | 49.14 | 46.99 | 47.42 | 3,543,968 | +0.10(+0.21%) |
Apr 19, 2016 | 46.79 | 47.57 | 46.57 | 47.32 | 3,723,841 | +0.82(+1.76%) |
Apr 18, 2016 | 44.46 | 46.62 | 44.17 | 46.50 | 3,377,814 | +1.87(+4.19%) |
Apr 15, 2016 | 44.52 | 44.83 | 44.05 | 44.63 | 1,383,651 | +0.21(+0.47%) |
Apr 14, 2016 | 44.76 | 44.89 | 44.22 | 44.42 | 1,757,183 | -0.26(-0.58%) |
Apr 13, 2016 | 44.07 | 44.80 | 44.05 | 44.68 | 1,483,131 | +0.94(+2.15%) |
Apr 12, 2016 | 43.38 | 43.91 | 43.29 | 43.74 | 785,886 | +0.34(+0.78%) |
Apr 11, 2016 | 43.75 | 44.31 | 43.40 | 43.40 | 1,201,725 | -0.05(-0.12%) |
Apr 08, 2016 | 43.80 | 44.21 | 43.28 | 43.45 | 1,038,563 | -0.16(-0.37%) |
Apr 07, 2016 | 44.46 | 44.67 | 43.39 | 43.61 | 1,817,123 | -1.18(-2.63%) |
Apr 06, 2016 | 44.69 | 45.07 | 44.42 | 44.79 | 1,030,368 | +0.09(+0.20%) |
Apr 05, 2016 | 45.34 | 45.44 | 44.25 | 44.70 | 2,006,775 | -1.21(-2.64%) |
Apr 04, 2016 | 46.30 | 46.43 | 45.78 | 45.91 | 1,316,567 | -0.38(-0.82%) |
Apr 01, 2016 | 45.90 | 46.42 | 45.41 | 46.29 | 1,442,506 | +0.03(+0.06%) |
Mar 31, 2016 | 47.19 | 47.31 | 45.95 | 46.26 | 1,904,083 | -1.11(-2.34%) |
Mar 30, 2016 | 47.78 | 48.14 | 46.97 | 47.37 | 1,490,953 | -0.06(-0.13%) |
Mar 29, 2016 | 47.40 | 47.70 | 47.01 | 47.43 | 3,669,112 | -0.10(-0.21%) |
Mar 28, 2016 | 47.89 | 48.02 | 47.49 | 47.53 | 911,383 | -0.38(-0.79%) |
Mar 24, 2016 | 48.14 | 47.91 | 47.91 | 47.91 | 1,345,600 | +0.09(+0.19%) |
Mar 23, 2016 | 48.05 | 48.41 | 47.58 | 47.82 | 1,454,640 | -0.29(-0.60%) |
Mar 22, 2016 | 47.95 | 48.30 | 47.54 | 48.11 | 1,007,361 | -0.18(-0.37%) |
Mar 21, 2016 | 48.90 | 49.09 | 48.22 | 48.29 | 1,474,418 | -0.84(-1.71%) |
Mar 18, 2016 | 49.49 | 49.62 | 49.01 | 49.13 | 1,501,624 | -0.14(-0.28%) |
Mar 17, 2016 | 49.01 | 49.56 | 48.78 | 49.27 | 1,086,699 | +0.30(+0.61%) |
Mar 16, 2016 | 48.19 | 49.18 | 48.19 | 48.97 | 1,276,766 | +0.39(+0.80%) |
Mar 15, 2016 | 48.90 | 48.90 | 48.08 | 48.58 | 1,551,528 | -0.46(-0.94%) |
Mar 14, 2016 | 49.50 | 49.73 | 48.87 | 49.04 | 912,050 | -0.50(-1.01%) |
Mar 11, 2016 | 49.42 | 49.92 | 48.71 | 49.54 | 1,006,981 | +0.83(+1.70%) |
Mar 10, 2016 | 49.06 | 50.35 | 48.12 | 48.71 | 1,984,379 | -0.24(-0.49%) |
Mar 09, 2016 | 49.23 | 49.43 | 48.56 | 48.95 | 1,961,785 | +0.05(+0.10%) |
Mar 08, 2016 | 49.61 | 49.79 | 48.59 | 48.90 | 2,684,523 | -0.95(-1.91%) |
Mar 07, 2016 | 49.50 | 50.05 | 49.42 | 49.85 | 1,931,437 | -0.08(-0.16%) |
Mar 04, 2016 | 49.45 | 49.90 | 49.08 | 49.93 | 2,375,124 | +0.64(+1.30%) |
Mar 03, 2016 | 48.74 | 49.42 | 48.21 | 49.29 | 2,205,762 | +0.45(+0.92%) |
Mar 02, 2016 | 48.50 | 49.14 | 47.44 | 48.84 | 1,432,090 | +0.10(+0.21%) |