Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.41 | 48.22 | 47.41 | 48.05 | 56,947 | +0.11(+0.23%) |
May 27, 2016 | 47.89 | 47.94 | 47.94 | 47.94 | 28,100 | +0.70(+1.48%) |
May 26, 2016 | 47.86 | 47.87 | 47.24 | 47.24 | 19,028 | -0.71(-1.48%) |
May 25, 2016 | 47.82 | 48.13 | 47.69 | 47.95 | 26,029 | +0.66(+1.40%) |
May 24, 2016 | 46.88 | 47.35 | 46.80 | 47.29 | 52,797 | +0.04(+0.08%) |
May 23, 2016 | 47.70 | 47.72 | 47.25 | 47.25 | 12,776 | -0.25(-0.53%) |
May 20, 2016 | 47.50 | 47.76 | 47.44 | 47.50 | 14,190 | +0.52(+1.11%) |
May 19, 2016 | 47.05 | 47.28 | 46.81 | 46.98 | 23,830 | -0.19(-0.40%) |
May 18, 2016 | 47.34 | 47.79 | 47.00 | 47.17 | 39,150 | -0.54(-1.13%) |
May 17, 2016 | 48.20 | 48.20 | 47.69 | 47.71 | 34,111 | -0.61(-1.26%) |
May 16, 2016 | 47.95 | 48.32 | 47.95 | 48.32 | 32,342 | +0.78(+1.64%) |
May 13, 2016 | 48.01 | 48.26 | 47.38 | 47.54 | 27,629 | -0.83(-1.72%) |
May 12, 2016 | 48.73 | 49.03 | 48.36 | 48.37 | 32,821 | +0.35(+0.73%) |
May 11, 2016 | 48.45 | 48.57 | 47.98 | 48.02 | 16,608 | -0.30(-0.62%) |
May 10, 2016 | 47.80 | 48.55 | 47.80 | 48.32 | 38,391 | +0.91(+1.92%) |
May 09, 2016 | 47.85 | 47.89 | 47.24 | 47.41 | 52,221 | -0.37(-0.77%) |
May 06, 2016 | 47.44 | 48.09 | 47.41 | 47.78 | 44,601 | -0.20(-0.42%) |
May 05, 2016 | 48.36 | 48.47 | 47.91 | 47.98 | 37,040 | -0.15(-0.31%) |
May 04, 2016 | 48.23 | 48.31 | 47.89 | 48.13 | 34,260 | +0.02(+0.04%) |
May 03, 2016 | 48.74 | 48.74 | 48.10 | 48.11 | 27,057 | -1.28(-2.59%) |
May 02, 2016 | 49.65 | 49.65 | 49.26 | 49.39 | 36,053 | -0.25(-0.50%) |
Apr 29, 2016 | 49.83 | 49.83 | 49.09 | 49.64 | 34,104 | +0.22(+0.45%) |
Apr 28, 2016 | 49.52 | 50.18 | 49.41 | 49.42 | 29,878 | -0.10(-0.20%) |
Apr 27, 2016 | 49.24 | 49.69 | 49.07 | 49.52 | 45,284 | -0.36(-0.72%) |
Apr 26, 2016 | 49.78 | 49.94 | 49.57 | 49.88 | 28,897 | +0.18(+0.36%) |
Apr 25, 2016 | 49.67 | 49.87 | 49.42 | 49.70 | 36,279 | -0.91(-1.80%) |
Apr 22, 2016 | 50.68 | 51.07 | 50.51 | 50.61 | 49,937 | -1.34(-2.58%) |
Apr 21, 2016 | 52.37 | 52.37 | 51.80 | 51.95 | 34,353 | -0.67(-1.27%) |
Apr 20, 2016 | 52.55 | 52.90 | 52.30 | 52.62 | 63,376 | -1.73(-3.18%) |
Apr 19, 2016 | 53.99 | 54.46 | 53.70 | 54.35 | 38,532 | -0.85(-1.54%) |
Apr 18, 2016 | 54.67 | 55.44 | 54.67 | 55.20 | 19,906 | +0.54(+0.99%) |
Apr 15, 2016 | 54.75 | 54.89 | 54.58 | 54.66 | 17,436 | -0.67(-1.21%) |
Apr 14, 2016 | 55.02 | 55.33 | 54.91 | 55.33 | 37,287 | -0.33(-0.59%) |
Apr 13, 2016 | 55.63 | 55.85 | 55.37 | 55.66 | 35,058 | +1.46(+2.69%) |
Apr 12, 2016 | 54.07 | 54.60 | 53.83 | 54.20 | 41,732 | +0.76(+1.42%) |
Apr 11, 2016 | 54.02 | 54.11 | 53.39 | 53.44 | 19,887 | -0.77(-1.42%) |
Apr 08, 2016 | 54.75 | 54.85 | 54.12 | 54.21 | 34,934 | +0.95(+1.78%) |
Apr 07, 2016 | 53.67 | 53.86 | 53.21 | 53.26 | 31,362 | -0.24(-0.45%) |
Apr 06, 2016 | 52.75 | 53.50 | 52.67 | 53.50 | 35,983 | +1.17(+2.24%) |
Apr 05, 2016 | 52.44 | 52.71 | 52.03 | 52.33 | 47,586 | +0.39(+0.75%) |
Apr 04, 2016 | 52.61 | 52.71 | 51.91 | 51.94 | 28,155 | -0.60(-1.14%) |
Apr 01, 2016 | 51.68 | 52.71 | 51.53 | 52.54 | 22,884 | +0.03(+0.06%) |
Mar 31, 2016 | 52.79 | 53.08 | 52.51 | 52.51 | 28,875 | -0.06(-0.11%) |
Mar 30, 2016 | 52.45 | 52.93 | 52.45 | 52.57 | 26,803 | +0.17(+0.32%) |
Mar 29, 2016 | 51.25 | 52.49 | 51.22 | 52.40 | 39,871 | +1.14(+2.22%) |
Mar 28, 2016 | 50.68 | 51.30 | 50.68 | 51.26 | 23,807 | +0.37(+0.73%) |
Mar 24, 2016 | 50.24 | 50.89 | 50.89 | 50.89 | 40,200 | +1.00(+2.00%) |
Mar 23, 2016 | 50.37 | 50.37 | 49.81 | 49.89 | 13,743 | -0.92(-1.81%) |
Mar 22, 2016 | 50.67 | 51.18 | 50.49 | 50.81 | 12,844 | +0.14(+0.28%) |
Mar 21, 2016 | 50.79 | 50.92 | 50.43 | 50.67 | 39,123 | -0.49(-0.96%) |
Mar 18, 2016 | 51.35 | 51.54 | 51.16 | 51.16 | 28,839 | +0.03(+0.06%) |
Mar 17, 2016 | 50.46 | 51.26 | 50.34 | 51.13 | 36,644 | +1.83(+3.71%) |
Mar 16, 2016 | 48.16 | 49.40 | 48.05 | 49.30 | 59,413 | +0.45(+0.92%) |
Mar 15, 2016 | 48.61 | 48.98 | 48.39 | 48.85 | 22,552 | -0.13(-0.27%) |
Mar 14, 2016 | 49.16 | 49.41 | 48.93 | 48.98 | 27,436 | -0.44(-0.89%) |
Mar 11, 2016 | 48.71 | 49.42 | 48.67 | 49.42 | 42,915 | +1.49(+3.11%) |
Mar 10, 2016 | 48.44 | 48.55 | 47.28 | 47.93 | 58,502 | -0.51(-1.05%) |
Mar 09, 2016 | 48.62 | 48.84 | 48.44 | 48.44 | 33,312 | +0.11(+0.23%) |
Mar 08, 2016 | 48.68 | 48.79 | 48.25 | 48.33 | 43,015 | -0.99(-2.01%) |
Mar 07, 2016 | 49.09 | 49.63 | 49.09 | 49.32 | 28,396 | -1.54(-3.03%) |
Mar 04, 2016 | 49.83 | 51.00 | 49.80 | 50.86 | 39,269 | +0.99(+1.99%) |
Mar 03, 2016 | 49.49 | 49.96 | 49.34 | 49.87 | 19,572 | +0.12(+0.24%) |
Mar 02, 2016 | 49.43 | 49.92 | 49.09 | 49.75 | 48,422 | -0.17(-0.34%) |