Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.45 | 51.78 | 49.42 | 51.03 | 947,539 | +1.01(+2.02%) |
May 27, 2016 | 50.20 | 50.03 | 50.03 | 50.03 | 976,326 | -0.75(-1.49%) |
May 26, 2016 | 51.21 | 52.17 | 50.08 | 50.78 | 570,110 | -0.19(-0.37%) |
May 25, 2016 | 48.91 | 51.17 | 47.90 | 50.97 | 1,087,382 | +1.85(+3.76%) |
May 24, 2016 | 49.85 | 50.02 | 49.02 | 49.13 | 929,601 | -1.65(-3.26%) |
May 23, 2016 | 49.43 | 51.44 | 49.10 | 50.78 | 761,640 | +0.36(+0.72%) |
May 20, 2016 | 50.58 | 50.81 | 49.29 | 50.42 | 747,231 | +0.21(+0.42%) |
May 19, 2016 | 47.91 | 50.56 | 47.06 | 50.21 | 1,286,831 | +0.95(+1.94%) |
May 18, 2016 | 51.70 | 52.73 | 48.94 | 49.25 | 1,489,381 | -2.99(-5.73%) |
May 17, 2016 | 51.33 | 53.30 | 50.53 | 52.24 | 1,726,379 | -1.21(-2.26%) |
May 16, 2016 | 53.14 | 54.51 | 52.92 | 53.45 | 662,204 | +0.96(+1.84%) |
May 13, 2016 | 52.41 | 53.34 | 51.55 | 52.49 | 605,083 | +0.15(+0.28%) |
May 12, 2016 | 53.48 | 54.31 | 52.12 | 52.34 | 615,474 | -0.93(-1.74%) |
May 11, 2016 | 53.79 | 54.11 | 52.03 | 53.27 | 908,669 | +0.81(+1.54%) |
May 10, 2016 | 50.98 | 52.69 | 50.08 | 52.46 | 726,001 | +1.42(+2.78%) |
May 09, 2016 | 52.40 | 52.41 | 50.24 | 51.04 | 1,153,358 | -3.34(-6.14%) |
May 06, 2016 | 55.54 | 55.78 | 54.14 | 54.38 | 1,110,287 | +0.23(+0.42%) |
May 05, 2016 | 53.89 | 54.91 | 53.08 | 54.15 | 1,006,640 | +0.76(+1.43%) |
May 04, 2016 | 54.21 | 55.45 | 52.61 | 53.39 | 1,005,217 | -1.50(-2.73%) |
May 03, 2016 | 56.44 | 57.34 | 54.46 | 54.89 | 777,872 | -1.10(-1.96%) |
May 02, 2016 | 57.16 | 57.56 | 55.35 | 55.99 | 1,041,423 | -0.95(-1.66%) |
Apr 29, 2016 | 55.99 | 57.08 | 55.77 | 56.94 | 1,269,984 | +2.18(+3.99%) |
Apr 28, 2016 | 53.24 | 55.23 | 52.20 | 54.75 | 1,175,837 | +1.81(+3.42%) |
Apr 27, 2016 | 52.42 | 53.00 | 51.38 | 52.94 | 969,418 | +0.75(+1.45%) |
Apr 26, 2016 | 51.51 | 52.29 | 50.16 | 52.19 | 639,032 | +1.24(+2.43%) |
Apr 25, 2016 | 51.18 | 51.92 | 50.30 | 50.95 | 813,354 | -0.18(-0.36%) |
Apr 22, 2016 | 52.00 | 52.90 | 50.28 | 51.13 | 1,071,073 | -1.23(-2.34%) |
Apr 21, 2016 | 52.56 | 53.04 | 51.35 | 52.36 | 774,602 | +0.71(+1.37%) |
Apr 20, 2016 | 52.24 | 53.32 | 51.28 | 51.65 | 1,168,967 | -0.63(-1.20%) |
Apr 19, 2016 | 51.64 | 52.60 | 50.93 | 52.28 | 923,434 | +2.28(+4.56%) |
Apr 18, 2016 | 50.55 | 50.82 | 49.18 | 50.00 | 710,793 | +0.58(+1.18%) |
Apr 15, 2016 | 48.50 | 49.86 | 47.78 | 49.42 | 908,948 | +0.98(+2.03%) |
Apr 14, 2016 | 50.05 | 50.67 | 47.66 | 48.43 | 1,152,139 | -1.73(-3.44%) |
Apr 13, 2016 | 50.73 | 50.89 | 49.90 | 50.16 | 775,112 | -0.69(-1.36%) |
Apr 12, 2016 | 51.17 | 51.42 | 50.00 | 50.85 | 799,350 | +0.26(+0.52%) |
Apr 11, 2016 | 49.08 | 51.02 | 48.96 | 50.59 | 1,235,239 | +2.63(+5.48%) |
Apr 08, 2016 | 47.24 | 48.16 | 47.05 | 47.96 | 753,614 | +1.04(+2.21%) |
Apr 07, 2016 | 47.04 | 47.42 | 46.66 | 46.93 | 1,032,494 | +1.24(+2.71%) |
Apr 06, 2016 | 46.11 | 46.73 | 45.07 | 45.69 | 1,020,648 | -1.19(-2.54%) |
Apr 05, 2016 | 46.76 | 47.16 | 45.59 | 46.88 | 1,007,674 | +1.45(+3.18%) |
Apr 04, 2016 | 46.92 | 47.02 | 45.27 | 45.43 | 678,967 | -1.45(-3.10%) |
Apr 01, 2016 | 45.36 | 46.94 | 45.01 | 46.89 | 667,662 | +0.25(+0.55%) |
Mar 31, 2016 | 47.71 | 48.16 | 46.46 | 46.63 | 649,808 | -0.63(-1.33%) |
Mar 30, 2016 | 46.94 | 47.51 | 46.01 | 47.26 | 839,424 | +0.16(+0.35%) |
Mar 29, 2016 | 44.93 | 47.36 | 44.48 | 47.10 | 850,781 | +2.29(+5.11%) |
Mar 28, 2016 | 45.71 | 45.90 | 44.08 | 44.81 | 643,224 | -0.62(-1.37%) |
Mar 24, 2016 | 44.46 | 45.43 | 45.43 | 45.43 | 635,546 | +0.91(+2.05%) |
Mar 23, 2016 | 45.27 | 46.43 | 44.42 | 44.52 | 986,158 | -2.25(-4.82%) |
Mar 22, 2016 | 47.79 | 48.27 | 46.36 | 46.77 | 703,543 | -0.54(-1.15%) |
Mar 21, 2016 | 46.31 | 47.93 | 46.19 | 47.32 | 781,604 | +0.53(+1.12%) |
Mar 18, 2016 | 46.12 | 47.95 | 46.09 | 46.79 | 1,998,300 | +0.65(+1.41%) |
Mar 17, 2016 | 46.53 | 47.64 | 45.80 | 46.14 | 1,363,229 | +0.37(+0.81%) |
Mar 16, 2016 | 42.74 | 45.98 | 42.34 | 45.77 | 1,221,314 | +2.69(+6.24%) |
Mar 15, 2016 | 42.34 | 43.20 | 41.21 | 43.08 | 955,734 | +0.43(+1.02%) |
Mar 14, 2016 | 44.75 | 45.26 | 42.39 | 42.64 | 1,393,274 | -2.32(-5.15%) |
Mar 11, 2016 | 44.84 | 45.62 | 44.38 | 44.96 | 1,310,505 | -0.19(-0.42%) |
Mar 10, 2016 | 43.50 | 45.75 | 43.29 | 45.15 | 1,379,015 | +1.64(+3.77%) |
Mar 09, 2016 | 42.35 | 43.90 | 40.73 | 43.51 | 1,242,193 | +0.05(+0.10%) |
Mar 08, 2016 | 46.17 | 46.38 | 42.86 | 43.47 | 1,243,299 | -1.99(-4.38%) |
Mar 07, 2016 | 44.44 | 46.05 | 44.28 | 45.46 | 1,279,795 | +1.56(+3.55%) |
Mar 04, 2016 | 45.32 | 46.51 | 43.31 | 43.90 | 2,282,941 | -0.89(-1.98%) |
Mar 03, 2016 | 42.73 | 45.33 | 42.37 | 44.79 | 2,257,920 | +2.36(+5.57%) |
Mar 02, 2016 | 40.73 | 42.52 | 40.42 | 42.43 | 1,042,332 | +1.70(+4.18%) |