Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.20 | 54.15 | 50.39 | 54.01 | 3,572,134 | +2.89(+5.65%) |
May 27, 2016 | 50.58 | 51.12 | 51.12 | 51.12 | 1,664,800 | +0.63(+1.25%) |
May 26, 2016 | 50.25 | 51.00 | 49.76 | 50.49 | 979,818 | +0.10(+0.20%) |
May 25, 2016 | 47.98 | 50.69 | 47.63 | 50.39 | 2,070,954 | +2.47(+5.15%) |
May 24, 2016 | 46.60 | 48.03 | 46.44 | 47.92 | 892,815 | +1.77(+3.84%) |
May 23, 2016 | 45.88 | 46.46 | 45.43 | 46.15 | 510,972 | +0.61(+1.34%) |
May 20, 2016 | 45.88 | 46.42 | 45.13 | 45.54 | 573,063 | +0.16(+0.35%) |
May 19, 2016 | 45.57 | 46.29 | 45.06 | 45.38 | 537,803 | -0.54(-1.18%) |
May 18, 2016 | 46.56 | 46.95 | 45.60 | 45.92 | 533,339 | -0.87(-1.86%) |
May 17, 2016 | 46.15 | 47.22 | 45.82 | 46.79 | 606,200 | +0.44(+0.95%) |
May 16, 2016 | 46.05 | 47.00 | 45.32 | 46.35 | 663,179 | +0.85(+1.87%) |
May 13, 2016 | 48.23 | 48.38 | 44.57 | 45.50 | 2,553,934 | -2.41(-5.03%) |
May 12, 2016 | 49.89 | 50.77 | 46.75 | 47.91 | 1,451,415 | -1.92(-3.85%) |
May 11, 2016 | 49.18 | 50.20 | 49.06 | 49.83 | 1,196,427 | +0.33(+0.67%) |
May 10, 2016 | 49.00 | 49.80 | 48.13 | 49.50 | 1,170,520 | +0.51(+1.04%) |
May 09, 2016 | 50.91 | 51.44 | 48.78 | 48.99 | 1,434,238 | -2.27(-4.43%) |
May 06, 2016 | 50.76 | 51.26 | 50.16 | 51.26 | 685,176 | +0.04(+0.08%) |
May 05, 2016 | 51.00 | 51.67 | 50.63 | 51.22 | 643,508 | +0.74(+1.47%) |
May 04, 2016 | 49.96 | 50.66 | 49.71 | 50.48 | 609,961 | +0.62(+1.24%) |
May 03, 2016 | 49.74 | 50.41 | 49.39 | 49.86 | 771,180 | +0.07(+0.14%) |
May 02, 2016 | 50.00 | 50.11 | 49.26 | 49.79 | 556,973 | -0.30(-0.60%) |
Apr 29, 2016 | 50.56 | 50.74 | 49.92 | 50.09 | 455,063 | -0.27(-0.54%) |
Apr 28, 2016 | 50.30 | 51.00 | 49.71 | 50.36 | 933,083 | +0.30(+0.60%) |
Apr 27, 2016 | 51.51 | 51.55 | 49.50 | 50.06 | 1,039,290 | -1.67(-3.23%) |
Apr 26, 2016 | 50.49 | 51.80 | 50.34 | 51.73 | 991,716 | +1.60(+3.19%) |
Apr 25, 2016 | 50.75 | 50.99 | 50.02 | 50.13 | 576,249 | -0.87(-1.71%) |
Apr 22, 2016 | 50.88 | 51.38 | 50.12 | 51.00 | 703,831 | -0.14(-0.27%) |
Apr 21, 2016 | 49.45 | 51.68 | 49.45 | 51.14 | 1,366,071 | +1.92(+3.90%) |
Apr 20, 2016 | 49.35 | 49.78 | 49.07 | 49.22 | 422,025 | +0.09(+0.18%) |
Apr 19, 2016 | 50.48 | 50.52 | 48.94 | 49.13 | 392,935 | -1.35(-2.67%) |
Apr 18, 2016 | 49.92 | 50.49 | 49.58 | 50.48 | 474,134 | +0.49(+0.98%) |
Apr 15, 2016 | 50.20 | 50.20 | 49.76 | 49.99 | 511,785 | -0.09(-0.18%) |
Apr 14, 2016 | 50.80 | 50.98 | 49.83 | 50.08 | 742,990 | -0.73(-1.44%) |
Apr 13, 2016 | 50.55 | 51.34 | 49.80 | 50.81 | 1,063,515 | +1.47(+2.98%) |
Apr 12, 2016 | 49.21 | 49.61 | 48.67 | 49.34 | 585,237 | +0.25(+0.51%) |
Apr 11, 2016 | 49.90 | 50.02 | 49.01 | 49.09 | 449,023 | -0.25(-0.51%) |
Apr 08, 2016 | 49.74 | 50.00 | 49.14 | 49.34 | 560,437 | -0.46(-0.92%) |
Apr 07, 2016 | 49.29 | 49.84 | 48.61 | 49.80 | 681,442 | +0.70(+1.43%) |
Apr 06, 2016 | 47.40 | 49.47 | 47.40 | 49.10 | 808,835 | +1.63(+3.43%) |
Apr 05, 2016 | 47.89 | 48.52 | 47.40 | 47.47 | 400,514 | -0.86(-1.78%) |
Apr 04, 2016 | 47.40 | 48.38 | 46.99 | 48.33 | 659,403 | +0.89(+1.88%) |
Apr 01, 2016 | 47.37 | 47.50 | 46.61 | 47.44 | 363,579 | +0.07(+0.15%) |
Mar 31, 2016 | 47.22 | 48.11 | 47.22 | 47.37 | 184,128 | -0.05(-0.11%) |
Mar 30, 2016 | 47.30 | 47.76 | 47.12 | 47.42 | 316,911 | +0.35(+0.74%) |
Mar 29, 2016 | 46.47 | 47.31 | 46.00 | 47.07 | 474,111 | +0.50(+1.07%) |
Mar 28, 2016 | 46.92 | 47.07 | 45.86 | 46.57 | 297,521 | -0.35(-0.75%) |
Mar 24, 2016 | 46.67 | 46.92 | 46.92 | 46.92 | 476,600 | +0.16(+0.34%) |
Mar 23, 2016 | 48.84 | 49.38 | 46.61 | 46.76 | 671,480 | -2.09(-4.28%) |
Mar 22, 2016 | 47.72 | 49.00 | 47.71 | 48.85 | 422,939 | +0.74(+1.54%) |
Mar 21, 2016 | 47.96 | 48.84 | 47.78 | 48.11 | 374,586 | +0.33(+0.69%) |
Mar 18, 2016 | 48.00 | 48.24 | 47.23 | 47.78 | 432,874 | -0.08(-0.17%) |
Mar 17, 2016 | 47.24 | 48.25 | 46.00 | 47.86 | 441,884 | +0.91(+1.94%) |
Mar 16, 2016 | 46.34 | 47.16 | 46.00 | 46.95 | 422,672 | +0.30(+0.64%) |
Mar 15, 2016 | 46.41 | 46.95 | 46.28 | 46.65 | 531,907 | -0.10(-0.21%) |
Mar 14, 2016 | 47.01 | 47.55 | 46.36 | 46.75 | 549,425 | -0.63(-1.33%) |
Mar 11, 2016 | 43.99 | 48.17 | 43.99 | 47.38 | 1,553,816 | +3.66(+8.37%) |
Mar 10, 2016 | 44.42 | 44.59 | 43.54 | 43.72 | 620,094 | -0.35(-0.79%) |
Mar 09, 2016 | 43.75 | 44.15 | 43.05 | 44.07 | 387,432 | +0.56(+1.29%) |
Mar 08, 2016 | 42.94 | 43.63 | 42.64 | 43.51 | 390,733 | +0.27(+0.62%) |
Mar 07, 2016 | 43.23 | 43.68 | 42.88 | 43.24 | 354,533 | -0.39(-0.89%) |
Mar 04, 2016 | 43.07 | 43.96 | 42.95 | 43.63 | 631,867 | +0.63(+1.47%) |
Mar 03, 2016 | 42.00 | 43.46 | 42.00 | 43.00 | 1,201,094 | -0.75(-1.71%) |
Mar 02, 2016 | 43.55 | 44.07 | 43.17 | 43.75 | 840,852 | +0.54(+1.25%) |