Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.40 | 51.48 | 51.22 | 51.35 | 31,393 | +0.34(+0.66%) |
May 27, 2016 | 51.04 | 51.02 | 51.02 | 51.02 | 15,757 | -0.14(-0.28%) |
May 26, 2016 | 51.09 | 51.17 | 51.02 | 51.16 | 12,601 | -0.12(-0.23%) |
May 25, 2016 | 51.02 | 51.29 | 51.02 | 51.28 | 12,768 | +0.05(+0.10%) |
May 24, 2016 | 50.97 | 51.26 | 50.97 | 51.23 | 15,669 | +0.46(+0.90%) |
May 23, 2016 | 50.83 | 50.90 | 50.77 | 50.77 | 25,539 | +0.12(+0.23%) |
May 20, 2016 | 50.61 | 50.79 | 50.52 | 50.65 | 60,241 | +0.46(+0.91%) |
May 19, 2016 | 50.23 | 50.27 | 49.99 | 50.19 | 28,386 | -0.17(-0.34%) |
May 18, 2016 | 50.44 | 50.71 | 50.32 | 50.36 | 16,585 | -0.09(-0.19%) |
May 17, 2016 | 50.80 | 50.80 | 50.44 | 50.45 | 29,015 | -0.24(-0.47%) |
May 16, 2016 | 50.42 | 50.75 | 50.42 | 50.69 | 103,235 | +0.26(+0.51%) |
May 13, 2016 | 50.50 | 50.60 | 50.40 | 50.44 | 25,572 | -0.37(-0.72%) |
May 12, 2016 | 50.78 | 50.92 | 50.72 | 50.80 | 28,035 | -0.01(-0.02%) |
May 11, 2016 | 51.06 | 51.12 | 50.75 | 50.81 | 39,426 | -0.53(-1.03%) |
May 10, 2016 | 50.89 | 51.35 | 50.89 | 51.34 | 40,769 | +1.20(+2.40%) |
May 09, 2016 | 50.49 | 50.58 | 50.13 | 50.13 | 42,921 | +0.08(+0.16%) |
May 06, 2016 | 49.85 | 50.12 | 49.85 | 50.05 | 24,906 | +0.34(+0.68%) |
May 05, 2016 | 49.56 | 49.71 | 49.56 | 49.71 | 22,623 | +0.28(+0.57%) |
May 04, 2016 | 49.54 | 49.66 | 49.39 | 49.43 | 58,523 | -0.48(-0.96%) |
May 03, 2016 | 50.07 | 50.07 | 49.79 | 49.91 | 31,745 | -0.43(-0.86%) |
May 02, 2016 | 50.21 | 50.45 | 50.18 | 50.34 | 67,793 | +0.83(+1.68%) |
Apr 29, 2016 | 49.71 | 49.74 | 49.24 | 49.51 | 86,362 | -0.25(-0.50%) |
Apr 28, 2016 | 50.17 | 50.51 | 49.41 | 49.75 | 146,949 | -1.45(-2.82%) |
Apr 27, 2016 | 50.98 | 51.24 | 50.98 | 51.20 | 167,723 | +0.33(+0.65%) |
Apr 26, 2016 | 50.69 | 50.89 | 50.69 | 50.87 | 27,724 | -0.22(-0.43%) |
Apr 25, 2016 | 51.23 | 51.23 | 50.91 | 51.09 | 83,300 | -0.37(-0.71%) |
Apr 22, 2016 | 51.54 | 51.63 | 51.31 | 51.46 | 90,111 | -0.18(-0.35%) |
Apr 21, 2016 | 51.58 | 51.87 | 51.47 | 51.63 | 92,474 | -0.24(-0.46%) |
Apr 20, 2016 | 51.73 | 52.20 | 51.73 | 51.87 | 58,253 | +0.14(+0.28%) |
Apr 19, 2016 | 51.76 | 51.82 | 51.57 | 51.73 | 77,466 | +0.51(+1.00%) |
Apr 18, 2016 | 50.89 | 51.24 | 50.85 | 51.22 | 40,379 | +0.73(+1.45%) |
Apr 15, 2016 | 50.71 | 50.71 | 50.47 | 50.49 | 71,583 | -0.48(-0.93%) |
Apr 14, 2016 | 50.93 | 51.06 | 50.86 | 50.96 | 210,139 | +0.06(+0.12%) |
Apr 13, 2016 | 50.63 | 50.90 | 50.63 | 50.90 | 33,302 | +0.87(+1.74%) |
Apr 12, 2016 | 49.83 | 50.15 | 49.69 | 50.03 | 31,933 | +0.72(+1.46%) |
Apr 11, 2016 | 49.66 | 49.67 | 49.31 | 49.31 | 14,578 | +0.04(+0.09%) |
Apr 08, 2016 | 49.52 | 49.56 | 49.27 | 49.27 | 41,343 | +1.18(+2.46%) |
Apr 07, 2016 | 48.43 | 48.51 | 47.91 | 48.09 | 188,670 | +0.02(+0.04%) |
Apr 06, 2016 | 47.63 | 48.07 | 47.46 | 48.07 | 55,346 | +0.66(+1.40%) |
Apr 05, 2016 | 47.35 | 47.48 | 47.31 | 47.41 | 5,288 | -1.04(-2.14%) |
Apr 04, 2016 | 48.56 | 48.57 | 48.38 | 48.45 | 26,373 | +0.20(+0.41%) |
Apr 01, 2016 | 47.99 | 48.34 | 47.65 | 48.25 | 29,210 | -1.11(-2.24%) |
Mar 31, 2016 | 49.41 | 49.50 | 49.26 | 49.36 | 25,833 | -0.82(-1.63%) |
Mar 30, 2016 | 50.21 | 50.35 | 50.11 | 50.17 | 41,314 | +0.41(+0.82%) |
Mar 29, 2016 | 49.28 | 49.77 | 49.25 | 49.76 | 22,964 | +0.57(+1.16%) |
Mar 28, 2016 | 49.30 | 49.34 | 49.17 | 49.19 | 17,958 | +0.30(+0.61%) |
Mar 24, 2016 | 48.75 | 48.90 | 48.90 | 48.90 | 2,351 | -0.19(-0.38%) |
Mar 23, 2016 | 49.36 | 49.36 | 49.04 | 49.08 | 14,182 | -0.46(-0.93%) |
Mar 22, 2016 | 49.48 | 49.62 | 49.42 | 49.54 | 38,177 | +0.32(+0.66%) |
Mar 21, 2016 | 49.19 | 49.24 | 49.02 | 49.22 | 19,169 | +0.17(+0.35%) |
Mar 18, 2016 | 48.94 | 49.17 | 48.88 | 49.05 | 16,003 | +0.09(+0.19%) |
Mar 17, 2016 | 48.71 | 49.10 | 48.64 | 48.96 | 8,103 | +0.10(+0.21%) |
Mar 16, 2016 | 48.42 | 48.87 | 48.39 | 48.85 | 23,703 | +0.24(+0.49%) |
Mar 15, 2016 | 48.58 | 48.62 | 48.48 | 48.62 | 24,591 | -0.20(-0.40%) |
Mar 14, 2016 | 48.78 | 48.86 | 48.66 | 48.81 | 18,711 | +0.20(+0.40%) |
Mar 11, 2016 | 48.37 | 48.62 | 48.28 | 48.62 | 44,856 | +1.16(+2.44%) |
Mar 10, 2016 | 48.01 | 48.11 | 47.10 | 47.46 | 57,254 | +0.14(+0.29%) |
Mar 09, 2016 | 47.55 | 47.55 | 47.24 | 47.32 | 39,811 | -0.26(-0.54%) |
Mar 08, 2016 | 47.71 | 47.79 | 47.54 | 47.58 | 30,770 | -0.37(-0.78%) |
Mar 07, 2016 | 47.82 | 48.05 | 47.78 | 47.95 | 23,782 | -0.24(-0.49%) |
Mar 04, 2016 | 48.34 | 48.35 | 48.09 | 48.19 | 118,982 | +0.74(+1.56%) |
Mar 03, 2016 | 47.38 | 47.54 | 47.37 | 47.45 | 25,295 | -0.09(-0.20%) |
Mar 02, 2016 | 47.36 | 47.54 | 47.31 | 47.54 | 22,783 | +0.23(+0.49%) |