Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.70 | 53.06 | 52.28 | 52.85 | 73,720 | +0.05(+0.10%) |
May 27, 2016 | 52.04 | 52.80 | 52.80 | 52.80 | 43,722 | +0.59(+1.14%) |
May 26, 2016 | 52.82 | 52.82 | 51.77 | 52.20 | 35,182 | -0.38(-0.71%) |
May 25, 2016 | 52.82 | 53.25 | 52.41 | 52.58 | 57,070 | -0.30(-0.57%) |
May 24, 2016 | 52.14 | 53.08 | 52.14 | 52.88 | 62,575 | +0.93(+1.80%) |
May 23, 2016 | 52.72 | 52.89 | 51.91 | 51.95 | 44,602 | -0.75(-1.42%) |
May 20, 2016 | 52.60 | 52.94 | 52.07 | 52.70 | 70,492 | +0.34(+0.65%) |
May 19, 2016 | 51.91 | 52.43 | 51.31 | 52.36 | 66,245 | +0.33(+0.63%) |
May 18, 2016 | 51.16 | 52.18 | 51.01 | 52.03 | 116,933 | +0.71(+1.39%) |
May 17, 2016 | 51.65 | 51.71 | 50.64 | 51.31 | 101,938 | -0.32(-0.62%) |
May 16, 2016 | 51.40 | 52.00 | 50.95 | 51.63 | 106,984 | +0.20(+0.39%) |
May 13, 2016 | 51.44 | 52.03 | 51.33 | 51.43 | 67,722 | -0.48(-0.93%) |
May 12, 2016 | 52.66 | 52.81 | 51.23 | 51.92 | 119,014 | -0.57(-1.09%) |
May 11, 2016 | 52.73 | 53.27 | 52.27 | 52.49 | 110,358 | -0.17(-0.33%) |
May 10, 2016 | 52.70 | 53.24 | 52.44 | 52.67 | 130,773 | -0.54(-1.01%) |
May 09, 2016 | 51.82 | 53.41 | 51.54 | 53.20 | 199,692 | +1.69(+3.28%) |
May 06, 2016 | 47.35 | 51.76 | 47.35 | 51.52 | 369,134 | +4.24(+8.97%) |
May 05, 2016 | 46.45 | 48.09 | 45.74 | 47.28 | 190,311 | +1.55(+3.39%) |
May 04, 2016 | 45.77 | 46.03 | 44.94 | 45.73 | 67,934 | +0.21(+0.46%) |
May 03, 2016 | 44.51 | 45.96 | 44.51 | 45.52 | 48,278 | +0.17(+0.38%) |
May 02, 2016 | 45.73 | 45.80 | 45.12 | 45.34 | 60,165 | -0.14(-0.30%) |
Apr 29, 2016 | 45.30 | 45.80 | 45.10 | 45.48 | 45,314 | -0.42(-0.91%) |
Apr 28, 2016 | 45.96 | 46.42 | 45.77 | 45.90 | 36,755 | -0.23(-0.49%) |
Apr 27, 2016 | 45.47 | 46.24 | 45.35 | 46.13 | 51,575 | +0.65(+1.42%) |
Apr 26, 2016 | 44.90 | 45.53 | 44.43 | 45.48 | 50,334 | +0.56(+1.24%) |
Apr 25, 2016 | 45.41 | 45.55 | 44.67 | 44.92 | 69,076 | -0.44(-0.97%) |
Apr 22, 2016 | 45.35 | 45.85 | 45.06 | 45.36 | 72,041 | +0.14(+0.30%) |
Apr 21, 2016 | 45.66 | 46.12 | 44.93 | 45.22 | 71,697 | -0.65(-1.41%) |
Apr 20, 2016 | 45.33 | 46.15 | 45.01 | 45.87 | 87,507 | +0.42(+0.92%) |
Apr 19, 2016 | 45.80 | 45.80 | 44.93 | 45.45 | 81,540 | -0.17(-0.38%) |
Apr 18, 2016 | 44.93 | 45.82 | 44.93 | 45.62 | 43,935 | +0.38(+0.85%) |
Apr 15, 2016 | 44.69 | 45.43 | 44.44 | 45.24 | 42,203 | +0.38(+0.85%) |
Apr 14, 2016 | 44.37 | 45.00 | 43.87 | 44.86 | 41,634 | +0.24(+0.53%) |
Apr 13, 2016 | 43.99 | 44.72 | 43.62 | 44.62 | 83,001 | +0.73(+1.66%) |
Apr 12, 2016 | 42.62 | 44.17 | 42.62 | 43.89 | 99,788 | +1.33(+3.13%) |
Apr 11, 2016 | 43.62 | 43.76 | 42.31 | 42.56 | 89,132 | -0.99(-2.28%) |
Apr 08, 2016 | 44.06 | 44.29 | 43.33 | 43.55 | 75,981 | -0.17(-0.40%) |
Apr 07, 2016 | 43.57 | 44.16 | 43.44 | 43.73 | 175,155 | -0.23(-0.52%) |
Apr 06, 2016 | 44.04 | 44.43 | 43.72 | 43.96 | 57,781 | -0.05(-0.10%) |
Apr 05, 2016 | 44.81 | 45.14 | 43.96 | 44.00 | 88,586 | -1.15(-2.55%) |
Apr 04, 2016 | 45.72 | 45.72 | 45.02 | 45.15 | 91,566 | -0.44(-0.96%) |
Apr 01, 2016 | 45.14 | 45.82 | 44.73 | 45.59 | 63,275 | +0.23(+0.50%) |
Mar 31, 2016 | 45.83 | 45.98 | 45.25 | 45.36 | 169,859 | -0.32(-0.70%) |
Mar 30, 2016 | 45.50 | 45.77 | 44.57 | 45.68 | 96,109 | +0.42(+0.93%) |
Mar 29, 2016 | 43.43 | 45.26 | 43.27 | 45.26 | 110,617 | +1.83(+4.22%) |
Mar 28, 2016 | 42.29 | 43.72 | 42.22 | 43.43 | 114,967 | +1.02(+2.41%) |
Mar 24, 2016 | 42.90 | 42.41 | 42.41 | 42.41 | 164,778 | -0.48(-1.13%) |
Mar 23, 2016 | 43.14 | 43.51 | 42.79 | 42.89 | 134,039 | -0.23(-0.53%) |
Mar 22, 2016 | 42.99 | 43.89 | 42.53 | 43.12 | 95,573 | +0.05(+0.11%) |
Mar 21, 2016 | 44.45 | 45.12 | 43.04 | 43.07 | 196,497 | -1.58(-3.53%) |
Mar 18, 2016 | 44.99 | 45.19 | 44.55 | 44.65 | 156,659 | -0.06(-0.14%) |
Mar 17, 2016 | 45.79 | 45.90 | 43.73 | 44.71 | 129,362 | -1.24(-2.70%) |
Mar 16, 2016 | 45.44 | 46.31 | 45.42 | 45.95 | 149,900 | +0.51(+1.12%) |
Mar 15, 2016 | 46.42 | 46.42 | 45.32 | 45.44 | 61,210 | -1.13(-2.42%) |
Mar 14, 2016 | 46.36 | 47.12 | 46.33 | 46.57 | 92,771 | +0.25(+0.53%) |
Mar 11, 2016 | 46.17 | 46.94 | 45.76 | 46.32 | 110,434 | +0.51(+1.11%) |
Mar 10, 2016 | 46.82 | 47.23 | 45.52 | 45.82 | 79,643 | -0.71(-1.52%) |
Mar 09, 2016 | 46.75 | 46.75 | 45.91 | 46.52 | 93,509 | -0.15(-0.31%) |
Mar 08, 2016 | 46.58 | 48.21 | 46.45 | 46.67 | 126,003 | +0.03(+0.06%) |
Mar 07, 2016 | 46.35 | 47.61 | 45.97 | 46.64 | 180,156 | +0.26(+0.57%) |
Mar 04, 2016 | 48.83 | 48.91 | 45.91 | 46.38 | 145,127 | -2.54(-5.18%) |
Mar 03, 2016 | 46.28 | 49.41 | 45.98 | 48.91 | 154,849 | +3.09(+6.74%) |
Mar 02, 2016 | 44.73 | 45.88 | 44.56 | 45.82 | 85,333 | +0.95(+2.13%) |