Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.78 | 50.94 | 50.20 | 50.39 | 827,771 | -0.28(-0.55%) |
May 27, 2016 | 50.09 | 50.67 | 50.67 | 50.67 | 868,369 | +0.60(+1.20%) |
May 26, 2016 | 50.95 | 50.95 | 49.91 | 50.07 | 1,695,704 | -0.65(-1.28%) |
May 25, 2016 | 50.90 | 51.22 | 50.62 | 50.72 | 699,723 | +0.09(+0.17%) |
May 24, 2016 | 50.46 | 51.00 | 50.31 | 50.63 | 1,511,653 | +0.47(+0.94%) |
May 23, 2016 | 50.51 | 50.64 | 50.12 | 50.16 | 670,530 | -0.21(-0.42%) |
May 20, 2016 | 50.49 | 50.84 | 50.21 | 50.37 | 868,721 | +0.05(+0.10%) |
May 19, 2016 | 50.70 | 50.98 | 50.08 | 50.33 | 1,349,227 | -0.76(-1.49%) |
May 18, 2016 | 51.20 | 51.73 | 50.66 | 51.09 | 1,202,665 | -0.11(-0.21%) |
May 17, 2016 | 52.34 | 52.37 | 51.07 | 51.20 | 1,656,350 | -1.19(-2.27%) |
May 16, 2016 | 52.38 | 52.87 | 52.31 | 52.38 | 799,373 | +0.03(+0.06%) |
May 13, 2016 | 52.83 | 52.86 | 52.16 | 52.35 | 1,174,354 | -0.82(-1.54%) |
May 12, 2016 | 53.07 | 53.55 | 52.67 | 53.18 | 1,053,155 | +0.59(+1.12%) |
May 11, 2016 | 52.34 | 53.10 | 52.17 | 52.59 | 999,360 | +0.04(+0.07%) |
May 10, 2016 | 51.96 | 52.71 | 51.81 | 52.55 | 937,849 | +0.75(+1.45%) |
May 09, 2016 | 51.51 | 51.95 | 51.28 | 51.79 | 771,900 | +0.04(+0.07%) |
May 06, 2016 | 51.77 | 51.98 | 51.46 | 51.76 | 941,013 | +0.00(+0.00%) |
May 05, 2016 | 51.84 | 51.97 | 51.50 | 51.76 | 1,152,750 | -0.06(-0.11%) |
May 04, 2016 | 51.37 | 51.82 | 51.12 | 51.81 | 1,054,800 | +0.06(+0.11%) |
May 03, 2016 | 51.91 | 51.91 | 51.27 | 51.76 | 1,423,266 | -0.28(-0.54%) |
May 02, 2016 | 51.16 | 52.18 | 50.98 | 52.04 | 2,041,810 | +0.88(+1.72%) |
Apr 29, 2016 | 51.45 | 51.93 | 50.75 | 51.16 | 1,083,971 | -0.62(-1.19%) |
Apr 28, 2016 | 51.62 | 52.21 | 51.30 | 51.77 | 725,952 | -0.36(-0.69%) |
Apr 27, 2016 | 52.07 | 52.35 | 51.77 | 52.13 | 738,892 | +0.12(+0.22%) |
Apr 26, 2016 | 51.71 | 52.08 | 51.49 | 52.02 | 956,246 | +0.56(+1.09%) |
Apr 25, 2016 | 52.09 | 52.28 | 51.20 | 51.46 | 1,629,833 | -0.81(-1.55%) |
Apr 22, 2016 | 51.65 | 52.64 | 51.41 | 52.27 | 1,752,757 | +0.92(+1.79%) |
Apr 21, 2016 | 47.96 | 51.63 | 47.96 | 51.35 | 2,718,519 | +0.41(+0.80%) |
Apr 20, 2016 | 50.35 | 51.24 | 50.13 | 50.94 | 1,654,042 | +0.69(+1.36%) |
Apr 19, 2016 | 50.28 | 50.31 | 49.89 | 50.26 | 714,212 | +0.42(+0.85%) |
Apr 18, 2016 | 49.04 | 49.98 | 48.99 | 49.83 | 747,783 | +0.43(+0.88%) |
Apr 15, 2016 | 48.78 | 49.49 | 48.75 | 49.40 | 1,161,801 | +0.65(+1.33%) |
Apr 14, 2016 | 48.75 | 48.86 | 48.29 | 48.75 | 464,272 | -0.01(-0.02%) |
Apr 13, 2016 | 48.55 | 48.93 | 47.98 | 48.76 | 493,011 | +0.42(+0.88%) |
Apr 12, 2016 | 47.16 | 48.39 | 47.16 | 48.34 | 1,348,791 | +1.10(+2.33%) |
Apr 11, 2016 | 47.23 | 47.64 | 46.93 | 47.23 | 542,818 | +0.11(+0.23%) |
Apr 08, 2016 | 47.70 | 47.76 | 46.84 | 47.13 | 579,236 | -0.37(-0.77%) |
Apr 07, 2016 | 47.39 | 47.53 | 47.03 | 47.50 | 816,133 | -0.22(-0.47%) |
Apr 06, 2016 | 46.69 | 47.74 | 46.39 | 47.72 | 649,941 | +1.08(+2.32%) |
Apr 05, 2016 | 46.58 | 46.77 | 46.10 | 46.64 | 672,325 | -0.39(-0.82%) |
Apr 04, 2016 | 47.90 | 47.96 | 46.95 | 47.02 | 479,669 | -0.90(-1.87%) |
Apr 01, 2016 | 47.70 | 48.07 | 47.37 | 47.92 | 720,985 | +0.02(+0.04%) |
Mar 31, 2016 | 47.96 | 48.08 | 47.55 | 47.90 | 956,656 | -0.01(-0.02%) |
Mar 30, 2016 | 47.57 | 47.92 | 47.10 | 47.91 | 621,710 | +0.52(+1.10%) |
Mar 29, 2016 | 46.96 | 47.40 | 46.66 | 47.39 | 620,508 | +0.53(+1.13%) |
Mar 28, 2016 | 47.00 | 47.09 | 46.52 | 46.86 | 892,662 | -0.12(-0.25%) |
Mar 24, 2016 | 47.30 | 46.97 | 46.97 | 46.97 | 679,539 | -0.45(-0.96%) |
Mar 23, 2016 | 47.63 | 47.80 | 46.97 | 47.43 | 806,484 | -0.20(-0.43%) |
Mar 22, 2016 | 47.01 | 47.99 | 47.01 | 47.63 | 465,470 | +0.30(+0.63%) |
Mar 21, 2016 | 47.90 | 47.90 | 47.23 | 47.33 | 619,843 | -0.71(-1.47%) |
Mar 18, 2016 | 47.73 | 48.12 | 47.53 | 48.04 | 941,738 | +0.26(+0.55%) |
Mar 17, 2016 | 46.98 | 48.02 | 46.88 | 47.78 | 707,666 | +0.91(+1.94%) |
Mar 16, 2016 | 45.99 | 47.02 | 45.83 | 46.87 | 677,387 | +0.70(+1.51%) |
Mar 15, 2016 | 46.58 | 46.60 | 45.98 | 46.17 | 1,007,067 | -0.81(-1.73%) |
Mar 14, 2016 | 47.11 | 47.18 | 46.63 | 46.98 | 372,890 | -0.22(-0.47%) |
Mar 11, 2016 | 46.40 | 47.43 | 46.29 | 47.21 | 532,689 | +1.24(+2.69%) |
Mar 10, 2016 | 46.42 | 46.52 | 45.64 | 45.97 | 458,076 | -0.32(-0.69%) |
Mar 09, 2016 | 45.97 | 46.36 | 45.74 | 46.29 | 619,021 | +0.51(+1.12%) |
Mar 08, 2016 | 45.65 | 46.06 | 45.21 | 45.78 | 648,042 | -0.20(-0.44%) |
Mar 07, 2016 | 46.33 | 46.62 | 45.44 | 45.98 | 735,173 | -0.43(-0.92%) |
Mar 04, 2016 | 46.39 | 46.96 | 46.22 | 46.40 | 625,042 | -0.08(-0.17%) |
Mar 03, 2016 | 45.59 | 46.55 | 45.40 | 46.48 | 1,006,599 | +0.76(+1.67%) |
Mar 02, 2016 | 45.35 | 46.03 | 45.26 | 45.72 | 721,894 | +0.13(+0.28%) |