Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.00 | 49.31 | 48.91 | 49.27 | 233,628 | +0.27(+0.56%) |
May 27, 2016 | 48.86 | 49.00 | 49.00 | 49.00 | 490,242 | +0.13(+0.27%) |
May 26, 2016 | 48.37 | 48.89 | 48.36 | 48.86 | 263,897 | +0.51(+1.06%) |
May 25, 2016 | 48.34 | 48.46 | 48.08 | 48.35 | 347,081 | -0.16(-0.32%) |
May 24, 2016 | 48.06 | 48.54 | 48.05 | 48.51 | 443,956 | +0.52(+1.09%) |
May 23, 2016 | 48.42 | 48.48 | 47.94 | 47.98 | 445,488 | -0.41(-0.84%) |
May 20, 2016 | 48.43 | 48.43 | 48.04 | 48.39 | 520,450 | +0.13(+0.27%) |
May 19, 2016 | 47.73 | 48.27 | 47.40 | 48.26 | 595,851 | +0.42(+0.88%) |
May 18, 2016 | 48.41 | 48.80 | 47.67 | 47.84 | 766,994 | -0.85(-1.74%) |
May 17, 2016 | 49.39 | 49.42 | 48.45 | 48.68 | 405,355 | -0.88(-1.77%) |
May 16, 2016 | 49.40 | 49.56 | 49.19 | 49.56 | 478,804 | +0.10(+0.19%) |
May 13, 2016 | 49.68 | 49.70 | 49.26 | 49.46 | 290,243 | -0.20(-0.41%) |
May 12, 2016 | 49.39 | 49.78 | 49.24 | 49.67 | 440,663 | +0.24(+0.48%) |
May 11, 2016 | 49.34 | 49.48 | 49.05 | 49.43 | 1,753,297 | +0.12(+0.25%) |
May 10, 2016 | 49.30 | 49.44 | 49.14 | 49.31 | 366,827 | +0.09(+0.18%) |
May 09, 2016 | 48.98 | 49.29 | 48.89 | 49.22 | 643,053 | +0.27(+0.55%) |
May 06, 2016 | 49.19 | 49.19 | 48.52 | 48.95 | 736,189 | -0.26(-0.54%) |
May 05, 2016 | 49.26 | 49.78 | 49.06 | 49.22 | 555,671 | -0.19(-0.38%) |
May 04, 2016 | 48.81 | 49.70 | 48.79 | 49.40 | 597,127 | +0.56(+1.15%) |
May 03, 2016 | 48.78 | 49.05 | 48.56 | 48.84 | 686,191 | -0.00(-0.01%) |
May 02, 2016 | 48.58 | 49.11 | 48.49 | 48.85 | 2,458,377 | +0.34(+0.70%) |
Apr 29, 2016 | 48.03 | 48.55 | 47.70 | 48.51 | 545,164 | +0.27(+0.56%) |
Apr 28, 2016 | 47.79 | 48.35 | 47.64 | 48.24 | 564,991 | +0.00(+0.01%) |
Apr 27, 2016 | 47.76 | 48.51 | 47.62 | 48.23 | 634,793 | +0.61(+1.29%) |
Apr 26, 2016 | 47.54 | 47.79 | 47.50 | 47.62 | 596,927 | +0.12(+0.24%) |
Apr 25, 2016 | 47.30 | 47.52 | 47.22 | 47.51 | 626,703 | +0.06(+0.13%) |
Apr 22, 2016 | 47.18 | 47.50 | 47.18 | 47.45 | 307,534 | +0.45(+0.95%) |
Apr 21, 2016 | 47.97 | 48.02 | 46.86 | 47.00 | 998,910 | -1.05(-2.18%) |
Apr 20, 2016 | 49.27 | 49.30 | 48.01 | 48.04 | 390,803 | -1.18(-2.39%) |
Apr 19, 2016 | 49.14 | 49.26 | 48.92 | 49.22 | 305,977 | +0.14(+0.29%) |
Apr 18, 2016 | 48.86 | 49.10 | 48.60 | 49.08 | 651,612 | +0.14(+0.29%) |
Apr 15, 2016 | 48.69 | 49.00 | 48.56 | 48.94 | 308,378 | +0.33(+0.68%) |
Apr 14, 2016 | 48.59 | 48.80 | 48.48 | 48.61 | 387,191 | -0.08(-0.16%) |
Apr 13, 2016 | 49.10 | 49.10 | 48.45 | 48.69 | 365,392 | -0.30(-0.62%) |
Apr 12, 2016 | 48.70 | 49.03 | 48.59 | 48.99 | 411,803 | +0.34(+0.70%) |
Apr 11, 2016 | 48.85 | 49.13 | 48.60 | 48.65 | 710,069 | -0.20(-0.40%) |
Apr 08, 2016 | 48.72 | 49.11 | 48.72 | 48.85 | 677,737 | +0.24(+0.50%) |
Apr 07, 2016 | 48.55 | 48.85 | 48.46 | 48.60 | 500,329 | +0.02(+0.03%) |
Apr 06, 2016 | 48.62 | 48.62 | 48.28 | 48.59 | 770,928 | -0.04(-0.09%) |
Apr 05, 2016 | 49.45 | 49.46 | 48.58 | 48.63 | 860,322 | -0.92(-1.85%) |
Apr 04, 2016 | 49.82 | 49.82 | 49.32 | 49.55 | 1,263,836 | -0.24(-0.49%) |
Apr 01, 2016 | 49.42 | 49.84 | 49.24 | 49.79 | 2,640,396 | +0.24(+0.49%) |
Mar 31, 2016 | 49.33 | 49.61 | 49.20 | 49.55 | 444,977 | +0.22(+0.45%) |
Mar 30, 2016 | 49.48 | 49.49 | 49.13 | 49.32 | 1,031,063 | -0.12(-0.25%) |
Mar 29, 2016 | 48.68 | 49.45 | 48.66 | 49.45 | 800,400 | +0.77(+1.57%) |
Mar 28, 2016 | 48.90 | 49.13 | 48.55 | 48.68 | 407,270 | -0.13(-0.27%) |
Mar 24, 2016 | 48.60 | 48.82 | 48.82 | 48.82 | 405,872 | +0.18(+0.38%) |
Mar 23, 2016 | 48.38 | 48.82 | 48.14 | 48.63 | 867,756 | +0.27(+0.57%) |
Mar 22, 2016 | 48.48 | 48.69 | 48.27 | 48.36 | 508,963 | -0.14(-0.30%) |
Mar 21, 2016 | 48.44 | 48.71 | 48.07 | 48.50 | 403,713 | -0.06(-0.13%) |
Mar 18, 2016 | 48.88 | 49.04 | 48.56 | 48.56 | 810,865 | -0.32(-0.66%) |
Mar 17, 2016 | 48.35 | 48.97 | 48.26 | 48.89 | 627,769 | +0.52(+1.07%) |
Mar 16, 2016 | 47.85 | 48.43 | 47.41 | 48.37 | 791,691 | +0.48(+1.00%) |
Mar 15, 2016 | 47.69 | 48.01 | 47.65 | 47.89 | 509,612 | +0.10(+0.22%) |
Mar 14, 2016 | 47.70 | 47.85 | 47.52 | 47.79 | 346,098 | +0.03(+0.06%) |
Mar 11, 2016 | 47.91 | 47.99 | 47.65 | 47.76 | 255,247 | +0.08(+0.17%) |
Mar 10, 2016 | 47.61 | 47.79 | 47.19 | 47.68 | 641,429 | +0.07(+0.14%) |
Mar 09, 2016 | 47.26 | 47.75 | 47.26 | 47.61 | 1,038,197 | +0.25(+0.52%) |
Mar 08, 2016 | 47.06 | 47.41 | 46.81 | 47.37 | 728,108 | +0.42(+0.89%) |
Mar 07, 2016 | 46.62 | 47.05 | 46.54 | 46.95 | 882,486 | +0.24(+0.52%) |
Mar 04, 2016 | 45.94 | 46.83 | 45.84 | 46.71 | 691,764 | +0.50(+1.08%) |
Mar 03, 2016 | 45.94 | 46.21 | 45.42 | 46.21 | 600,093 | +0.27(+0.60%) |
Mar 02, 2016 | 45.51 | 45.95 | 44.77 | 45.93 | 884,739 | +0.33(+0.72%) |