Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.98 | 49.30 | 48.90 | 49.26 | 233,684 | +0.27(+0.56%) |
May 27, 2016 | 48.85 | 48.98 | 48.98 | 48.98 | 490,359 | +0.13(+0.27%) |
May 26, 2016 | 48.36 | 48.88 | 48.35 | 48.85 | 263,959 | +0.51(+1.06%) |
May 25, 2016 | 48.33 | 48.45 | 48.07 | 48.34 | 347,163 | -0.16(-0.32%) |
May 24, 2016 | 48.05 | 48.53 | 48.03 | 48.50 | 444,062 | +0.52(+1.09%) |
May 23, 2016 | 48.41 | 48.47 | 47.93 | 47.97 | 445,595 | -0.41(-0.84%) |
May 20, 2016 | 48.42 | 48.42 | 48.03 | 48.38 | 520,574 | +0.13(+0.27%) |
May 19, 2016 | 47.71 | 48.26 | 47.39 | 48.25 | 595,993 | +0.42(+0.88%) |
May 18, 2016 | 48.40 | 48.78 | 47.66 | 47.83 | 767,177 | -0.85(-1.74%) |
May 17, 2016 | 49.38 | 49.41 | 48.44 | 48.67 | 405,452 | -0.88(-1.77%) |
May 16, 2016 | 49.39 | 49.55 | 49.18 | 49.55 | 478,918 | +0.10(+0.19%) |
May 13, 2016 | 49.67 | 49.69 | 49.25 | 49.45 | 290,313 | -0.20(-0.41%) |
May 12, 2016 | 49.38 | 49.77 | 49.22 | 49.66 | 440,768 | +0.24(+0.48%) |
May 11, 2016 | 49.33 | 49.47 | 49.04 | 49.42 | 1,753,715 | +0.12(+0.25%) |
May 10, 2016 | 49.28 | 49.43 | 49.13 | 49.30 | 366,915 | +0.09(+0.18%) |
May 09, 2016 | 48.96 | 49.28 | 48.88 | 49.21 | 643,206 | +0.27(+0.55%) |
May 06, 2016 | 49.18 | 49.18 | 48.50 | 48.94 | 736,364 | -0.26(-0.54%) |
May 05, 2016 | 49.25 | 49.77 | 49.04 | 49.20 | 555,803 | -0.19(-0.38%) |
May 04, 2016 | 48.80 | 49.69 | 48.78 | 49.39 | 597,269 | +0.56(+1.15%) |
May 03, 2016 | 48.77 | 49.04 | 48.55 | 48.83 | 686,355 | -0.00(-0.01%) |
May 02, 2016 | 48.56 | 49.10 | 48.48 | 48.84 | 2,458,963 | +0.34(+0.70%) |
Apr 29, 2016 | 48.02 | 48.54 | 47.69 | 48.50 | 545,294 | +0.27(+0.56%) |
Apr 28, 2016 | 47.78 | 48.34 | 47.63 | 48.23 | 565,126 | +0.00(+0.01%) |
Apr 27, 2016 | 47.75 | 48.50 | 47.61 | 48.22 | 634,945 | +0.61(+1.29%) |
Apr 26, 2016 | 47.53 | 47.78 | 47.49 | 47.61 | 597,069 | +0.12(+0.24%) |
Apr 25, 2016 | 47.29 | 47.51 | 47.21 | 47.49 | 626,853 | +0.06(+0.13%) |
Apr 22, 2016 | 47.17 | 47.49 | 47.17 | 47.43 | 307,607 | +0.45(+0.95%) |
Apr 21, 2016 | 47.96 | 48.01 | 46.85 | 46.99 | 999,148 | -1.05(-2.18%) |
Apr 20, 2016 | 49.26 | 49.29 | 48.00 | 48.03 | 390,896 | -1.18(-2.39%) |
Apr 19, 2016 | 49.12 | 49.25 | 48.91 | 49.21 | 306,049 | +0.14(+0.29%) |
Apr 18, 2016 | 48.85 | 49.09 | 48.59 | 49.07 | 651,768 | +0.14(+0.29%) |
Apr 15, 2016 | 48.68 | 48.99 | 48.55 | 48.93 | 308,451 | +0.33(+0.68%) |
Apr 14, 2016 | 48.58 | 48.79 | 48.47 | 48.60 | 387,283 | -0.08(-0.16%) |
Apr 13, 2016 | 49.09 | 49.09 | 48.44 | 48.68 | 365,479 | -0.30(-0.62%) |
Apr 12, 2016 | 48.69 | 49.02 | 48.58 | 48.98 | 411,901 | +0.34(+0.70%) |
Apr 11, 2016 | 48.84 | 49.12 | 48.59 | 48.64 | 710,239 | -0.20(-0.40%) |
Apr 08, 2016 | 48.71 | 49.10 | 48.70 | 48.84 | 677,898 | +0.24(+0.50%) |
Apr 07, 2016 | 48.54 | 48.84 | 48.45 | 48.59 | 500,448 | +0.02(+0.03%) |
Apr 06, 2016 | 48.61 | 48.61 | 48.27 | 48.58 | 771,112 | -0.04(-0.09%) |
Apr 05, 2016 | 49.44 | 49.45 | 48.57 | 48.62 | 860,527 | -0.92(-1.85%) |
Apr 04, 2016 | 49.81 | 49.81 | 49.30 | 49.54 | 1,264,137 | -0.24(-0.49%) |
Apr 01, 2016 | 49.41 | 49.83 | 49.23 | 49.78 | 2,641,025 | +0.24(+0.49%) |
Mar 31, 2016 | 49.32 | 49.60 | 49.19 | 49.54 | 445,083 | +0.22(+0.45%) |
Mar 30, 2016 | 49.47 | 49.48 | 49.12 | 49.31 | 1,031,309 | -0.12(-0.25%) |
Mar 29, 2016 | 48.67 | 49.44 | 48.65 | 49.44 | 800,591 | +0.77(+1.57%) |
Mar 28, 2016 | 48.88 | 49.12 | 48.54 | 48.67 | 407,367 | -0.13(-0.27%) |
Mar 24, 2016 | 48.59 | 48.80 | 48.80 | 48.80 | 405,969 | +0.18(+0.38%) |
Mar 23, 2016 | 48.37 | 48.81 | 48.13 | 48.62 | 867,962 | +0.27(+0.57%) |
Mar 22, 2016 | 48.46 | 48.68 | 48.26 | 48.35 | 509,084 | -0.14(-0.30%) |
Mar 21, 2016 | 48.43 | 48.70 | 48.06 | 48.49 | 403,810 | -0.06(-0.13%) |
Mar 18, 2016 | 48.87 | 49.03 | 48.54 | 48.55 | 811,058 | -0.32(-0.66%) |
Mar 17, 2016 | 48.34 | 48.95 | 48.25 | 48.87 | 627,919 | +0.52(+1.07%) |
Mar 16, 2016 | 47.84 | 48.42 | 47.40 | 48.36 | 791,879 | +0.48(+1.00%) |
Mar 15, 2016 | 47.68 | 48.00 | 47.64 | 47.88 | 509,733 | +0.10(+0.22%) |
Mar 14, 2016 | 47.69 | 47.84 | 47.51 | 47.78 | 346,181 | +0.03(+0.06%) |
Mar 11, 2016 | 47.90 | 47.98 | 47.64 | 47.75 | 255,308 | +0.08(+0.17%) |
Mar 10, 2016 | 47.60 | 47.78 | 47.18 | 47.67 | 641,582 | +0.07(+0.14%) |
Mar 09, 2016 | 47.25 | 47.74 | 47.25 | 47.60 | 1,038,445 | +0.25(+0.52%) |
Mar 08, 2016 | 47.05 | 47.40 | 46.79 | 47.36 | 728,282 | +0.42(+0.89%) |
Mar 07, 2016 | 46.61 | 47.04 | 46.52 | 46.94 | 882,697 | +0.24(+0.52%) |
Mar 04, 2016 | 45.92 | 46.82 | 45.83 | 46.70 | 691,929 | +0.50(+1.08%) |
Mar 03, 2016 | 45.93 | 46.19 | 45.41 | 46.19 | 600,236 | +0.27(+0.60%) |
Mar 02, 2016 | 45.49 | 45.94 | 44.76 | 45.92 | 884,950 | +0.33(+0.72%) |