Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.36 | 49.45 | 47.80 | 48.11 | 277,428 | -0.37(-0.76%) |
May 27, 2016 | 48.20 | 48.48 | 48.48 | 48.48 | 84,324 | +0.21(+0.43%) |
May 26, 2016 | 48.52 | 48.52 | 47.80 | 48.27 | 117,521 | -0.74(-1.51%) |
May 25, 2016 | 48.48 | 49.08 | 48.04 | 49.01 | 209,085 | +0.63(+1.29%) |
May 24, 2016 | 48.41 | 49.13 | 48.11 | 48.38 | 126,551 | +0.51(+1.06%) |
May 23, 2016 | 47.85 | 48.34 | 47.50 | 47.87 | 88,968 | -0.35(-0.72%) |
May 20, 2016 | 48.66 | 48.80 | 47.90 | 48.22 | 96,252 | -0.02(-0.05%) |
May 19, 2016 | 48.73 | 48.73 | 47.99 | 48.24 | 147,412 | -0.65(-1.33%) |
May 18, 2016 | 47.55 | 49.52 | 47.48 | 48.89 | 309,025 | +1.88(+3.99%) |
May 17, 2016 | 47.09 | 47.09 | 46.44 | 47.02 | 88,645 | -0.07(-0.15%) |
May 16, 2016 | 46.65 | 47.32 | 46.65 | 47.09 | 121,413 | +1.07(+2.32%) |
May 13, 2016 | 46.88 | 47.09 | 45.94 | 46.02 | 249,276 | -1.32(-2.79%) |
May 12, 2016 | 47.78 | 47.83 | 47.20 | 47.34 | 160,540 | +0.64(+1.36%) |
May 11, 2016 | 47.62 | 47.73 | 46.30 | 46.70 | 202,639 | -0.85(-1.78%) |
May 10, 2016 | 47.50 | 47.78 | 47.28 | 47.55 | 153,146 | +0.00(+0.00%) |
May 09, 2016 | 47.97 | 48.13 | 47.53 | 47.55 | 101,139 | -0.42(-0.87%) |
May 06, 2016 | 47.55 | 48.13 | 47.55 | 47.97 | 131,910 | +0.63(+1.32%) |
May 05, 2016 | 48.45 | 48.82 | 47.34 | 47.34 | 190,613 | -0.97(-2.01%) |
May 04, 2016 | 48.85 | 49.45 | 48.31 | 48.31 | 175,509 | -0.81(-1.65%) |
May 03, 2016 | 49.13 | 49.26 | 48.50 | 49.13 | 329,945 | -1.90(-3.72%) |
May 02, 2016 | 50.14 | 51.07 | 49.87 | 51.03 | 243,293 | +1.48(+2.99%) |
Apr 29, 2016 | 50.68 | 51.00 | 49.24 | 49.54 | 339,598 | -0.51(-1.02%) |
Apr 28, 2016 | 50.96 | 51.16 | 49.91 | 50.05 | 393,715 | -0.67(-1.32%) |
Apr 27, 2016 | 51.37 | 51.70 | 50.28 | 50.72 | 250,555 | -1.48(-2.84%) |
Apr 26, 2016 | 51.58 | 52.32 | 51.58 | 52.21 | 199,809 | +0.72(+1.40%) |
Apr 25, 2016 | 51.14 | 51.49 | 50.70 | 51.49 | 184,274 | +0.63(+1.23%) |
Apr 22, 2016 | 50.33 | 51.00 | 50.27 | 50.86 | 145,267 | +0.37(+0.73%) |
Apr 21, 2016 | 50.82 | 50.97 | 50.10 | 50.49 | 441,993 | +0.90(+1.82%) |
Apr 20, 2016 | 47.67 | 49.80 | 47.23 | 49.59 | 352,306 | +1.60(+3.33%) |
Apr 19, 2016 | 47.83 | 48.69 | 47.60 | 47.99 | 118,628 | +0.39(+0.83%) |
Apr 18, 2016 | 47.53 | 48.31 | 47.48 | 47.60 | 183,227 | +0.53(+1.13%) |
Apr 15, 2016 | 47.73 | 47.73 | 46.70 | 47.06 | 523,118 | -1.18(-2.45%) |
Apr 14, 2016 | 48.04 | 48.52 | 47.62 | 48.24 | 226,634 | +0.67(+1.41%) |
Apr 13, 2016 | 48.38 | 48.48 | 47.36 | 47.57 | 227,848 | -0.51(-1.06%) |
Apr 12, 2016 | 47.90 | 48.50 | 47.46 | 48.08 | 210,951 | +1.00(+2.12%) |
Apr 11, 2016 | 47.57 | 47.87 | 46.78 | 47.09 | 152,782 | +0.21(+0.44%) |
Apr 08, 2016 | 46.72 | 47.29 | 46.54 | 46.88 | 146,774 | +0.83(+1.81%) |
Apr 07, 2016 | 46.74 | 46.95 | 45.90 | 46.04 | 292,597 | -1.71(-3.59%) |
Apr 06, 2016 | 47.53 | 48.34 | 47.39 | 47.76 | 173,232 | +0.88(+1.88%) |
Apr 05, 2016 | 47.06 | 47.25 | 46.63 | 46.88 | 196,640 | -1.53(-3.16%) |
Apr 04, 2016 | 48.36 | 48.94 | 48.15 | 48.41 | 91,449 | -0.09(-0.19%) |
Apr 01, 2016 | 48.20 | 49.33 | 47.99 | 48.50 | 179,778 | -0.51(-1.04%) |
Mar 31, 2016 | 49.57 | 49.82 | 48.69 | 49.01 | 118,227 | -0.93(-1.86%) |
Mar 30, 2016 | 49.54 | 50.72 | 49.52 | 49.94 | 167,190 | +1.51(+3.11%) |
Mar 29, 2016 | 49.24 | 49.61 | 48.41 | 48.43 | 189,838 | -1.55(-3.11%) |
Mar 28, 2016 | 50.40 | 50.46 | 49.50 | 49.98 | 72,659 | -0.24(-0.48%) |
Mar 24, 2016 | 48.96 | 50.23 | 50.23 | 50.23 | 143,187 | -0.03(-0.07%) |
Mar 23, 2016 | 51.67 | 51.72 | 49.89 | 50.26 | 235,332 | -1.76(-3.39%) |
Mar 22, 2016 | 51.09 | 52.18 | 50.86 | 52.02 | 174,642 | +0.00(+0.00%) |
Mar 21, 2016 | 51.77 | 52.37 | 51.35 | 52.02 | 195,391 | +1.18(+2.32%) |
Mar 18, 2016 | 50.89 | 51.25 | 50.28 | 50.84 | 150,491 | -0.35(-0.68%) |
Mar 17, 2016 | 51.58 | 51.58 | 50.47 | 51.19 | 218,326 | -0.65(-1.25%) |
Mar 16, 2016 | 52.42 | 52.88 | 51.51 | 51.84 | 271,225 | -0.46(-0.89%) |
Mar 15, 2016 | 51.49 | 52.60 | 51.33 | 52.30 | 142,052 | -0.14(-0.27%) |
Mar 14, 2016 | 52.32 | 52.55 | 51.65 | 52.44 | 166,542 | -0.44(-0.83%) |
Mar 11, 2016 | 51.09 | 53.12 | 51.09 | 52.88 | 295,847 | +1.55(+3.02%) |
Mar 10, 2016 | 50.47 | 52.30 | 50.05 | 51.33 | 261,964 | +0.46(+0.91%) |
Mar 09, 2016 | 50.93 | 51.19 | 50.18 | 50.86 | 187,962 | +1.07(+2.14%) |
Mar 08, 2016 | 49.47 | 49.89 | 48.64 | 49.80 | 181,522 | -1.76(-3.42%) |
Mar 07, 2016 | 51.77 | 52.19 | 51.47 | 51.56 | 174,914 | +0.07(+0.14%) |
Mar 04, 2016 | 51.35 | 52.14 | 50.93 | 51.49 | 316,657 | +0.90(+1.79%) |
Mar 03, 2016 | 51.07 | 51.35 | 49.98 | 50.59 | 279,866 | -0.53(-1.04%) |
Mar 02, 2016 | 51.86 | 52.02 | 51.12 | 51.12 | 128,535 | -0.58(-1.12%) |