Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.30 | 51.62 | 49.26 | 50.88 | 950,476 | +1.01(+2.02%) |
May 27, 2016 | 50.04 | 49.87 | 49.87 | 49.87 | 979,353 | -0.75(-1.49%) |
May 26, 2016 | 51.05 | 52.01 | 49.93 | 50.62 | 571,877 | -0.19(-0.37%) |
May 25, 2016 | 48.76 | 51.01 | 47.76 | 50.81 | 1,090,753 | +1.84(+3.76%) |
May 24, 2016 | 49.70 | 49.87 | 48.86 | 48.97 | 932,483 | -1.65(-3.26%) |
May 23, 2016 | 49.27 | 51.28 | 48.95 | 50.62 | 764,001 | +0.36(+0.72%) |
May 20, 2016 | 50.42 | 50.65 | 49.14 | 50.26 | 749,547 | +0.21(+0.42%) |
May 19, 2016 | 47.76 | 50.41 | 46.92 | 50.05 | 1,290,820 | +0.95(+1.94%) |
May 18, 2016 | 51.54 | 52.57 | 48.79 | 49.10 | 1,493,998 | -2.98(-5.73%) |
May 17, 2016 | 51.18 | 53.13 | 50.38 | 52.08 | 1,731,731 | -1.21(-2.26%) |
May 16, 2016 | 52.97 | 54.34 | 52.75 | 53.29 | 664,256 | +0.96(+1.84%) |
May 13, 2016 | 52.25 | 53.17 | 51.39 | 52.33 | 606,959 | +0.15(+0.28%) |
May 12, 2016 | 53.32 | 54.14 | 51.96 | 52.18 | 617,382 | -0.92(-1.74%) |
May 11, 2016 | 53.62 | 53.94 | 51.87 | 53.11 | 911,486 | +0.81(+1.54%) |
May 10, 2016 | 50.82 | 52.53 | 49.93 | 52.30 | 728,251 | +1.41(+2.78%) |
May 09, 2016 | 52.24 | 52.25 | 50.09 | 50.89 | 1,156,934 | -3.33(-6.14%) |
May 06, 2016 | 55.36 | 55.61 | 53.97 | 54.21 | 1,113,729 | +0.23(+0.42%) |
May 05, 2016 | 53.72 | 54.74 | 52.92 | 53.99 | 1,009,761 | +0.76(+1.43%) |
May 04, 2016 | 54.04 | 55.28 | 52.45 | 53.22 | 1,008,333 | -1.50(-2.73%) |
May 03, 2016 | 56.27 | 57.16 | 54.29 | 54.72 | 780,284 | -1.10(-1.96%) |
May 02, 2016 | 56.99 | 57.39 | 55.18 | 55.82 | 1,044,652 | -0.94(-1.66%) |
Apr 29, 2016 | 55.82 | 56.90 | 55.60 | 56.76 | 1,273,921 | +2.18(+3.99%) |
Apr 28, 2016 | 53.07 | 55.06 | 52.04 | 54.58 | 1,179,482 | +1.80(+3.42%) |
Apr 27, 2016 | 52.25 | 52.83 | 51.22 | 52.78 | 972,423 | +0.75(+1.45%) |
Apr 26, 2016 | 51.35 | 52.13 | 50.01 | 52.03 | 641,013 | +1.23(+2.43%) |
Apr 25, 2016 | 51.02 | 51.76 | 50.14 | 50.80 | 815,876 | -0.18(-0.36%) |
Apr 22, 2016 | 51.84 | 52.74 | 50.12 | 50.98 | 1,074,393 | -1.22(-2.34%) |
Apr 21, 2016 | 52.40 | 52.88 | 51.19 | 52.20 | 777,003 | +0.71(+1.37%) |
Apr 20, 2016 | 52.08 | 53.15 | 51.12 | 51.49 | 1,172,591 | -0.63(-1.20%) |
Apr 19, 2016 | 51.48 | 52.44 | 50.78 | 52.12 | 926,297 | +2.28(+4.56%) |
Apr 18, 2016 | 50.40 | 50.66 | 49.03 | 49.84 | 712,997 | +0.58(+1.18%) |
Apr 15, 2016 | 48.35 | 49.71 | 47.63 | 49.26 | 911,766 | +0.98(+2.03%) |
Apr 14, 2016 | 49.90 | 50.51 | 47.51 | 48.28 | 1,155,710 | -1.72(-3.44%) |
Apr 13, 2016 | 50.58 | 50.73 | 49.74 | 50.01 | 777,515 | -0.69(-1.36%) |
Apr 12, 2016 | 51.01 | 51.26 | 49.84 | 50.70 | 801,828 | +0.26(+0.52%) |
Apr 11, 2016 | 48.93 | 50.86 | 48.80 | 50.43 | 1,239,069 | +2.62(+5.48%) |
Apr 08, 2016 | 47.10 | 48.01 | 46.91 | 47.81 | 755,951 | +1.03(+2.21%) |
Apr 07, 2016 | 46.90 | 47.27 | 46.51 | 46.78 | 1,035,695 | +1.23(+2.71%) |
Apr 06, 2016 | 45.96 | 46.59 | 44.93 | 45.55 | 1,023,812 | -1.19(-2.54%) |
Apr 05, 2016 | 46.62 | 47.02 | 45.45 | 46.73 | 1,010,798 | +1.44(+3.18%) |
Apr 04, 2016 | 46.77 | 46.87 | 45.13 | 45.29 | 681,072 | -1.45(-3.10%) |
Apr 01, 2016 | 45.22 | 46.80 | 44.87 | 46.74 | 669,732 | +0.25(+0.55%) |
Mar 31, 2016 | 47.56 | 48.01 | 46.32 | 46.49 | 651,823 | -0.63(-1.33%) |
Mar 30, 2016 | 46.80 | 47.36 | 45.86 | 47.12 | 842,026 | +0.16(+0.35%) |
Mar 29, 2016 | 44.80 | 47.21 | 44.34 | 46.95 | 853,419 | +2.28(+5.11%) |
Mar 28, 2016 | 45.57 | 45.76 | 43.95 | 44.67 | 645,218 | -0.62(-1.37%) |
Mar 24, 2016 | 44.33 | 45.29 | 45.29 | 45.29 | 637,516 | +0.91(+2.05%) |
Mar 23, 2016 | 45.13 | 46.28 | 44.28 | 44.38 | 989,216 | -2.25(-4.82%) |
Mar 22, 2016 | 47.64 | 48.12 | 46.22 | 46.63 | 705,724 | -0.54(-1.15%) |
Mar 21, 2016 | 46.17 | 47.78 | 46.05 | 47.17 | 784,027 | +0.52(+1.12%) |
Mar 18, 2016 | 45.98 | 47.80 | 45.95 | 46.65 | 2,004,495 | +0.65(+1.41%) |
Mar 17, 2016 | 46.38 | 47.49 | 45.66 | 46.00 | 1,367,455 | +0.37(+0.81%) |
Mar 16, 2016 | 42.61 | 45.84 | 42.21 | 45.63 | 1,225,100 | +2.68(+6.24%) |
Mar 15, 2016 | 42.21 | 43.06 | 41.08 | 42.95 | 958,697 | +0.43(+1.02%) |
Mar 14, 2016 | 44.62 | 45.12 | 42.26 | 42.51 | 1,397,593 | -2.31(-5.15%) |
Mar 11, 2016 | 44.71 | 45.48 | 44.24 | 44.82 | 1,314,567 | -0.19(-0.42%) |
Mar 10, 2016 | 43.37 | 45.61 | 43.15 | 45.01 | 1,383,290 | +1.63(+3.77%) |
Mar 09, 2016 | 42.22 | 43.77 | 40.61 | 43.38 | 1,246,044 | +0.05(+0.10%) |
Mar 08, 2016 | 46.02 | 46.23 | 42.73 | 43.33 | 1,247,153 | -1.99(-4.38%) |
Mar 07, 2016 | 44.30 | 45.91 | 44.15 | 45.32 | 1,283,762 | +1.55(+3.55%) |
Mar 04, 2016 | 45.18 | 46.37 | 43.18 | 43.77 | 2,290,018 | -0.88(-1.98%) |
Mar 03, 2016 | 42.59 | 45.19 | 42.24 | 44.65 | 2,264,920 | +2.36(+5.57%) |
Mar 02, 2016 | 40.61 | 42.39 | 40.29 | 42.30 | 1,045,564 | +1.70(+4.18%) |