Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.94 | 51.10 | 50.36 | 50.55 | 825,184 | -0.28(-0.55%) |
May 27, 2016 | 50.25 | 50.83 | 50.83 | 50.83 | 865,655 | +0.60(+1.20%) |
May 26, 2016 | 51.11 | 51.11 | 50.07 | 50.23 | 1,690,404 | -0.65(-1.28%) |
May 25, 2016 | 51.06 | 51.38 | 50.77 | 50.88 | 697,536 | +0.09(+0.17%) |
May 24, 2016 | 50.62 | 51.16 | 50.47 | 50.79 | 1,506,928 | +0.47(+0.94%) |
May 23, 2016 | 50.67 | 50.80 | 50.28 | 50.32 | 668,434 | -0.21(-0.42%) |
May 20, 2016 | 50.65 | 51.00 | 50.37 | 50.53 | 866,006 | +0.05(+0.10%) |
May 19, 2016 | 50.86 | 51.14 | 50.24 | 50.48 | 1,345,010 | -0.77(-1.49%) |
May 18, 2016 | 51.36 | 51.89 | 50.82 | 51.25 | 1,198,906 | -0.11(-0.21%) |
May 17, 2016 | 52.50 | 52.54 | 51.23 | 51.36 | 1,651,173 | -1.19(-2.27%) |
May 16, 2016 | 52.55 | 53.03 | 52.47 | 52.55 | 796,875 | +0.03(+0.06%) |
May 13, 2016 | 52.99 | 53.02 | 52.32 | 52.52 | 1,170,684 | -0.82(-1.54%) |
May 12, 2016 | 53.24 | 53.72 | 52.84 | 53.34 | 1,049,864 | +0.59(+1.12%) |
May 11, 2016 | 52.50 | 53.26 | 52.33 | 52.75 | 996,237 | +0.04(+0.07%) |
May 10, 2016 | 52.12 | 52.88 | 51.98 | 52.71 | 934,918 | +0.76(+1.45%) |
May 09, 2016 | 51.68 | 52.11 | 51.44 | 51.96 | 769,487 | +0.04(+0.07%) |
May 06, 2016 | 51.93 | 52.14 | 51.62 | 51.92 | 938,071 | +0.00(+0.00%) |
May 05, 2016 | 52.01 | 52.13 | 51.67 | 51.92 | 1,149,147 | -0.06(-0.11%) |
May 04, 2016 | 51.53 | 51.99 | 51.28 | 51.98 | 1,051,504 | +0.06(+0.11%) |
May 03, 2016 | 52.07 | 52.07 | 51.43 | 51.92 | 1,418,818 | -0.28(-0.54%) |
May 02, 2016 | 51.32 | 52.34 | 51.14 | 52.20 | 2,035,429 | +0.88(+1.72%) |
Apr 29, 2016 | 51.61 | 52.09 | 50.91 | 51.32 | 1,080,583 | -0.62(-1.19%) |
Apr 28, 2016 | 51.78 | 52.37 | 51.46 | 51.94 | 723,683 | -0.36(-0.69%) |
Apr 27, 2016 | 52.24 | 52.52 | 51.93 | 52.30 | 736,583 | +0.12(+0.22%) |
Apr 26, 2016 | 51.87 | 52.25 | 51.66 | 52.18 | 953,258 | +0.56(+1.09%) |
Apr 25, 2016 | 52.26 | 52.44 | 51.36 | 51.62 | 1,624,739 | -0.81(-1.55%) |
Apr 22, 2016 | 51.81 | 52.81 | 51.57 | 52.43 | 1,747,279 | +0.92(+1.79%) |
Apr 21, 2016 | 48.11 | 51.79 | 48.11 | 51.51 | 2,710,022 | +0.41(+0.80%) |
Apr 20, 2016 | 50.50 | 51.40 | 50.29 | 51.10 | 1,648,873 | +0.69(+1.36%) |
Apr 19, 2016 | 50.44 | 50.46 | 50.05 | 50.42 | 711,979 | +0.43(+0.85%) |
Apr 18, 2016 | 49.20 | 50.13 | 49.15 | 49.99 | 745,446 | +0.44(+0.88%) |
Apr 15, 2016 | 48.93 | 49.65 | 48.90 | 49.55 | 1,158,170 | +0.65(+1.33%) |
Apr 14, 2016 | 48.90 | 49.01 | 48.44 | 48.90 | 462,821 | -0.01(-0.02%) |
Apr 13, 2016 | 48.70 | 49.08 | 48.13 | 48.91 | 491,470 | +0.43(+0.88%) |
Apr 12, 2016 | 47.31 | 48.55 | 47.31 | 48.49 | 1,344,576 | +1.10(+2.33%) |
Apr 11, 2016 | 47.38 | 47.79 | 47.07 | 47.38 | 541,122 | +0.11(+0.23%) |
Apr 08, 2016 | 47.85 | 47.91 | 46.99 | 47.28 | 577,426 | -0.37(-0.77%) |
Apr 07, 2016 | 47.54 | 47.68 | 47.18 | 47.64 | 813,582 | -0.22(-0.47%) |
Apr 06, 2016 | 46.84 | 47.89 | 46.54 | 47.87 | 647,910 | +1.09(+2.32%) |
Apr 05, 2016 | 46.72 | 46.92 | 46.25 | 46.78 | 670,224 | -0.39(-0.82%) |
Apr 04, 2016 | 48.05 | 48.11 | 47.09 | 47.17 | 478,170 | -0.90(-1.87%) |
Apr 01, 2016 | 47.85 | 48.22 | 47.52 | 48.07 | 718,732 | +0.02(+0.04%) |
Mar 31, 2016 | 48.11 | 48.24 | 47.70 | 48.05 | 953,666 | -0.01(-0.02%) |
Mar 30, 2016 | 47.72 | 48.07 | 47.25 | 48.06 | 619,767 | +0.52(+1.10%) |
Mar 29, 2016 | 47.11 | 47.55 | 46.81 | 47.54 | 618,568 | +0.53(+1.13%) |
Mar 28, 2016 | 47.15 | 47.24 | 46.67 | 47.01 | 889,872 | -0.12(-0.25%) |
Mar 24, 2016 | 47.45 | 47.12 | 47.12 | 47.12 | 677,415 | -0.46(-0.96%) |
Mar 23, 2016 | 47.78 | 47.95 | 47.12 | 47.58 | 803,963 | -0.20(-0.43%) |
Mar 22, 2016 | 47.16 | 48.14 | 47.16 | 47.78 | 464,015 | +0.30(+0.63%) |
Mar 21, 2016 | 48.05 | 48.05 | 47.37 | 47.48 | 617,906 | -0.71(-1.47%) |
Mar 18, 2016 | 47.88 | 48.27 | 47.68 | 48.19 | 938,795 | +0.26(+0.55%) |
Mar 17, 2016 | 47.13 | 48.17 | 47.02 | 47.93 | 705,454 | +0.91(+1.94%) |
Mar 16, 2016 | 46.13 | 47.17 | 45.98 | 47.01 | 675,270 | +0.70(+1.51%) |
Mar 15, 2016 | 46.72 | 46.74 | 46.12 | 46.32 | 1,003,919 | -0.81(-1.73%) |
Mar 14, 2016 | 47.26 | 47.32 | 46.77 | 47.13 | 371,725 | -0.22(-0.47%) |
Mar 11, 2016 | 46.55 | 47.58 | 46.43 | 47.35 | 531,025 | +1.24(+2.69%) |
Mar 10, 2016 | 46.57 | 46.67 | 45.78 | 46.11 | 456,644 | -0.32(-0.69%) |
Mar 09, 2016 | 46.11 | 46.50 | 45.88 | 46.43 | 617,087 | +0.51(+1.12%) |
Mar 08, 2016 | 45.79 | 46.20 | 45.35 | 45.92 | 646,017 | -0.20(-0.44%) |
Mar 07, 2016 | 46.47 | 46.76 | 45.58 | 46.12 | 732,876 | -0.43(-0.92%) |
Mar 04, 2016 | 46.54 | 47.11 | 46.37 | 46.55 | 623,089 | -0.08(-0.17%) |
Mar 03, 2016 | 45.74 | 46.70 | 45.54 | 46.63 | 1,003,453 | +0.77(+1.67%) |
Mar 02, 2016 | 45.49 | 46.17 | 45.41 | 45.86 | 719,638 | +0.13(+0.28%) |