Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.27 | 50.27 | 49.15 | 50.18 | 358,282 | +1.03(+2.10%) |
May 27, 2016 | 49.29 | 49.15 | 49.15 | 49.15 | 502,000 | -0.26(-0.53%) |
May 26, 2016 | 50.24 | 50.45 | 49.39 | 49.41 | 423,906 | -0.79(-1.57%) |
May 25, 2016 | 49.47 | 50.34 | 49.46 | 50.20 | 597,386 | +0.74(+1.50%) |
May 24, 2016 | 48.90 | 49.77 | 48.59 | 49.46 | 591,954 | +0.86(+1.77%) |
May 23, 2016 | 48.60 | 49.05 | 48.42 | 48.60 | 417,501 | -0.05(-0.10%) |
May 20, 2016 | 47.57 | 48.71 | 47.52 | 48.65 | 508,749 | +1.31(+2.77%) |
May 19, 2016 | 47.39 | 48.07 | 47.29 | 47.34 | 581,893 | -0.47(-0.98%) |
May 18, 2016 | 47.82 | 48.28 | 47.46 | 47.81 | 496,032 | -0.03(-0.06%) |
May 17, 2016 | 48.43 | 48.77 | 47.67 | 47.84 | 545,554 | -0.70(-1.44%) |
May 16, 2016 | 47.53 | 48.87 | 47.23 | 48.54 | 518,633 | +0.77(+1.61%) |
May 13, 2016 | 48.47 | 48.73 | 47.41 | 47.77 | 521,111 | -0.51(-1.06%) |
May 12, 2016 | 46.92 | 48.71 | 46.76 | 48.28 | 1,946,121 | +1.29(+2.75%) |
May 11, 2016 | 48.06 | 48.39 | 46.75 | 46.99 | 560,898 | -1.10(-2.29%) |
May 10, 2016 | 47.78 | 48.78 | 47.37 | 48.09 | 779,403 | +0.55(+1.16%) |
May 09, 2016 | 47.78 | 48.46 | 47.48 | 47.54 | 475,313 | -0.11(-0.23%) |
May 06, 2016 | 47.62 | 48.01 | 46.98 | 47.65 | 340,138 | -0.21(-0.44%) |
May 05, 2016 | 48.44 | 48.44 | 47.54 | 47.86 | 452,174 | -0.50(-1.03%) |
May 04, 2016 | 48.61 | 49.06 | 48.31 | 48.36 | 305,746 | -0.37(-0.76%) |
May 03, 2016 | 48.28 | 48.88 | 47.88 | 48.73 | 579,688 | +0.18(+0.37%) |
May 02, 2016 | 47.78 | 48.84 | 47.63 | 48.55 | 421,789 | +0.57(+1.19%) |
Apr 29, 2016 | 47.80 | 48.16 | 47.45 | 47.98 | 284,853 | +0.09(+0.19%) |
Apr 28, 2016 | 48.75 | 48.96 | 47.73 | 47.89 | 388,099 | -0.87(-1.78%) |
Apr 27, 2016 | 48.70 | 48.81 | 48.51 | 48.76 | 333,836 | +0.04(+0.08%) |
Apr 26, 2016 | 48.63 | 48.98 | 48.52 | 48.72 | 377,260 | +0.23(+0.47%) |
Apr 25, 2016 | 49.10 | 49.10 | 48.07 | 48.49 | 282,618 | -0.62(-1.26%) |
Apr 22, 2016 | 48.60 | 49.12 | 48.22 | 49.11 | 330,578 | +0.61(+1.26%) |
Apr 21, 2016 | 48.73 | 49.45 | 48.37 | 48.50 | 299,565 | -0.31(-0.64%) |
Apr 20, 2016 | 48.40 | 49.24 | 48.35 | 48.81 | 192,301 | +0.43(+0.89%) |
Apr 19, 2016 | 49.39 | 49.65 | 48.16 | 48.38 | 313,707 | -0.98(-1.99%) |
Apr 18, 2016 | 48.92 | 49.53 | 48.70 | 49.36 | 179,248 | +0.40(+0.82%) |
Apr 15, 2016 | 48.18 | 49.00 | 48.13 | 48.96 | 321,754 | +0.81(+1.68%) |
Apr 14, 2016 | 48.20 | 48.61 | 48.10 | 48.15 | 307,243 | +0.00(+0.00%) |
Apr 13, 2016 | 48.07 | 48.30 | 47.50 | 48.15 | 361,548 | +0.36(+0.75%) |
Apr 12, 2016 | 48.46 | 48.66 | 47.75 | 47.79 | 366,059 | -0.72(-1.48%) |
Apr 11, 2016 | 48.69 | 49.20 | 48.37 | 48.51 | 305,022 | +0.09(+0.19%) |
Apr 08, 2016 | 49.00 | 49.30 | 48.22 | 48.42 | 262,907 | -0.59(-1.20%) |
Apr 07, 2016 | 49.23 | 49.86 | 48.71 | 49.01 | 282,263 | -0.59(-1.19%) |
Apr 06, 2016 | 48.79 | 49.70 | 48.61 | 49.60 | 307,761 | +0.81(+1.66%) |
Apr 05, 2016 | 48.94 | 49.02 | 47.74 | 48.79 | 1,022,888 | -0.37(-0.75%) |
Apr 04, 2016 | 51.72 | 52.43 | 48.89 | 49.16 | 574,430 | -3.53(-6.70%) |
Apr 01, 2016 | 51.69 | 53.07 | 51.59 | 52.69 | 403,955 | +0.78(+1.50%) |
Mar 31, 2016 | 52.56 | 52.94 | 51.76 | 51.91 | 289,031 | -0.51(-0.97%) |
Mar 30, 2016 | 51.88 | 53.06 | 51.66 | 52.42 | 411,173 | +0.81(+1.57%) |
Mar 29, 2016 | 50.95 | 51.73 | 50.57 | 51.61 | 374,120 | +0.40(+0.78%) |
Mar 28, 2016 | 50.96 | 52.05 | 50.78 | 51.21 | 452,928 | +0.61(+1.21%) |
Mar 24, 2016 | 51.35 | 50.60 | 50.60 | 50.60 | 328,800 | -0.95(-1.84%) |
Mar 23, 2016 | 52.14 | 52.30 | 51.36 | 51.55 | 185,115 | -0.75(-1.43%) |
Mar 22, 2016 | 51.77 | 52.73 | 51.50 | 52.30 | 157,855 | +0.21(+0.40%) |
Mar 21, 2016 | 52.10 | 52.50 | 51.66 | 52.09 | 248,133 | -0.21(-0.40%) |
Mar 18, 2016 | 51.70 | 53.09 | 51.70 | 52.30 | 591,799 | +0.36(+0.69%) |
Mar 17, 2016 | 51.55 | 52.01 | 51.05 | 51.94 | 209,216 | +0.36(+0.70%) |
Mar 16, 2016 | 51.01 | 52.31 | 50.73 | 51.58 | 277,960 | +0.50(+0.98%) |
Mar 15, 2016 | 50.94 | 51.30 | 50.55 | 51.08 | 177,930 | -0.01(-0.02%) |
Mar 14, 2016 | 51.21 | 51.72 | 50.90 | 51.09 | 188,886 | -0.25(-0.49%) |
Mar 11, 2016 | 51.47 | 51.81 | 50.77 | 51.34 | 186,878 | +0.31(+0.61%) |
Mar 10, 2016 | 51.46 | 51.77 | 50.81 | 51.03 | 176,501 | -0.10(-0.20%) |
Mar 09, 2016 | 51.04 | 51.50 | 50.92 | 51.13 | 259,998 | +0.27(+0.53%) |
Mar 08, 2016 | 51.25 | 51.39 | 50.71 | 50.86 | 195,909 | -0.84(-1.62%) |
Mar 07, 2016 | 52.74 | 52.83 | 51.00 | 51.70 | 378,754 | -1.17(-2.21%) |
Mar 04, 2016 | 51.59 | 53.91 | 50.68 | 52.87 | 1,107,571 | +1.44(+2.80%) |
Mar 03, 2016 | 50.60 | 51.44 | 50.49 | 51.43 | 429,213 | +0.83(+1.64%) |
Mar 02, 2016 | 48.80 | 50.95 | 48.37 | 50.60 | 322,434 | +1.62(+3.31%) |