Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.42 | 52.84 | 51.76 | 52.40 | 121,394 | +0.03(+0.05%) |
May 27, 2016 | 51.42 | 52.37 | 52.37 | 52.37 | 131,218 | +0.95(+1.85%) |
May 26, 2016 | 51.64 | 51.89 | 51.02 | 51.42 | 79,758 | -0.08(-0.16%) |
May 25, 2016 | 51.74 | 52.13 | 51.38 | 51.50 | 101,935 | +0.05(+0.10%) |
May 24, 2016 | 50.24 | 51.72 | 50.24 | 51.45 | 134,101 | +1.54(+3.08%) |
May 23, 2016 | 50.01 | 50.54 | 49.61 | 49.91 | 80,444 | -0.17(-0.34%) |
May 20, 2016 | 49.26 | 50.18 | 49.26 | 50.08 | 97,631 | +1.12(+2.28%) |
May 19, 2016 | 49.51 | 50.46 | 48.59 | 48.96 | 112,485 | -0.89(-1.78%) |
May 18, 2016 | 48.81 | 50.20 | 48.24 | 49.85 | 104,584 | +0.95(+1.94%) |
May 17, 2016 | 49.91 | 50.54 | 48.48 | 48.90 | 106,375 | -1.07(-2.13%) |
May 16, 2016 | 48.92 | 50.21 | 48.92 | 49.97 | 87,114 | +1.31(+2.70%) |
May 13, 2016 | 49.27 | 49.43 | 48.34 | 48.65 | 94,058 | -0.73(-1.47%) |
May 12, 2016 | 49.40 | 49.81 | 49.09 | 49.38 | 75,648 | +0.08(+0.16%) |
May 11, 2016 | 49.50 | 50.05 | 49.27 | 49.30 | 57,063 | -0.45(-0.91%) |
May 10, 2016 | 49.49 | 50.00 | 49.14 | 49.75 | 53,284 | +0.59(+1.21%) |
May 09, 2016 | 49.34 | 49.62 | 48.64 | 49.16 | 83,662 | -0.38(-0.77%) |
May 06, 2016 | 49.06 | 49.72 | 48.53 | 49.54 | 112,984 | +0.34(+0.69%) |
May 05, 2016 | 49.37 | 49.67 | 48.96 | 49.20 | 90,252 | +0.08(+0.16%) |
May 04, 2016 | 49.16 | 49.66 | 48.65 | 49.12 | 105,374 | -0.17(-0.34%) |
May 03, 2016 | 49.90 | 50.50 | 48.95 | 49.29 | 91,912 | -1.15(-2.29%) |
May 02, 2016 | 48.99 | 50.47 | 48.95 | 50.45 | 151,086 | +1.69(+3.46%) |
Apr 29, 2016 | 49.66 | 50.16 | 48.28 | 48.76 | 140,122 | -1.01(-2.03%) |
Apr 28, 2016 | 50.68 | 51.00 | 49.54 | 49.77 | 95,361 | -1.25(-2.45%) |
Apr 27, 2016 | 49.95 | 51.12 | 49.14 | 51.02 | 113,733 | +0.94(+1.88%) |
Apr 26, 2016 | 49.46 | 50.14 | 48.87 | 50.08 | 285,764 | +0.98(+1.99%) |
Apr 25, 2016 | 50.38 | 50.58 | 49.01 | 49.11 | 71,361 | -1.46(-2.88%) |
Apr 22, 2016 | 49.55 | 50.56 | 49.55 | 50.56 | 141,457 | +0.90(+1.81%) |
Apr 21, 2016 | 49.70 | 50.78 | 49.16 | 49.67 | 94,292 | -0.91(-1.81%) |
Apr 20, 2016 | 50.77 | 51.04 | 50.22 | 50.58 | 71,845 | -0.33(-0.65%) |
Apr 19, 2016 | 50.80 | 51.27 | 50.55 | 50.91 | 84,179 | +0.35(+0.68%) |
Apr 18, 2016 | 50.33 | 50.98 | 50.30 | 50.56 | 76,331 | +0.00(+0.00%) |
Apr 15, 2016 | 49.95 | 50.76 | 49.94 | 50.56 | 79,443 | +0.63(+1.26%) |
Apr 14, 2016 | 50.46 | 50.49 | 49.77 | 49.93 | 62,397 | -0.43(-0.84%) |
Apr 13, 2016 | 49.78 | 50.45 | 49.56 | 50.36 | 88,299 | +0.99(+2.01%) |
Apr 12, 2016 | 49.05 | 49.89 | 48.88 | 49.37 | 81,133 | +0.50(+1.01%) |
Apr 11, 2016 | 49.37 | 49.94 | 48.77 | 48.87 | 79,667 | -0.15(-0.31%) |
Apr 08, 2016 | 49.20 | 49.45 | 48.37 | 49.02 | 124,184 | +0.35(+0.73%) |
Apr 07, 2016 | 48.39 | 48.69 | 48.23 | 48.67 | 140,669 | +0.10(+0.20%) |
Apr 06, 2016 | 48.44 | 48.71 | 47.93 | 48.57 | 202,087 | +0.02(+0.04%) |
Apr 05, 2016 | 48.70 | 49.37 | 48.50 | 48.55 | 119,494 | -0.74(-1.51%) |
Apr 04, 2016 | 50.53 | 50.53 | 49.27 | 49.30 | 133,233 | -1.35(-2.66%) |
Apr 01, 2016 | 49.62 | 50.70 | 49.41 | 50.64 | 159,886 | +0.52(+1.04%) |
Mar 31, 2016 | 50.31 | 50.59 | 49.77 | 50.12 | 157,551 | -0.31(-0.61%) |
Mar 30, 2016 | 50.93 | 51.13 | 50.66 | 50.43 | 127,320 | -0.25(-0.49%) |
Mar 29, 2016 | 48.87 | 50.70 | 48.70 | 50.68 | 155,472 | +1.59(+3.25%) |
Mar 28, 2016 | 49.83 | 49.97 | 49.06 | 49.08 | 164,006 | -0.70(-1.41%) |
Mar 24, 2016 | 49.23 | 49.78 | 49.78 | 49.78 | 65,837 | +0.21(+0.43%) |
Mar 23, 2016 | 50.25 | 50.34 | 49.41 | 49.57 | 101,807 | -0.81(-1.62%) |
Mar 22, 2016 | 49.98 | 50.54 | 49.29 | 50.39 | 127,156 | +0.09(+0.18%) |
Mar 21, 2016 | 50.06 | 51.02 | 49.79 | 50.30 | 82,784 | +0.19(+0.37%) |
Mar 18, 2016 | 50.91 | 51.09 | 50.10 | 50.11 | 187,431 | -0.49(-0.96%) |
Mar 17, 2016 | 49.54 | 50.86 | 49.23 | 50.60 | 91,711 | +1.10(+2.22%) |
Mar 16, 2016 | 48.64 | 49.93 | 48.57 | 49.50 | 82,811 | +0.75(+1.54%) |
Mar 15, 2016 | 48.52 | 49.16 | 48.30 | 48.75 | 101,866 | -0.12(-0.25%) |
Mar 14, 2016 | 48.15 | 49.08 | 47.86 | 48.87 | 109,979 | +0.57(+1.17%) |
Mar 11, 2016 | 47.78 | 48.40 | 47.57 | 48.30 | 140,288 | +0.92(+1.94%) |
Mar 10, 2016 | 48.91 | 49.41 | 47.22 | 47.38 | 185,512 | -1.30(-2.67%) |
Mar 09, 2016 | 48.80 | 49.23 | 48.42 | 48.69 | 133,695 | +0.04(+0.07%) |
Mar 08, 2016 | 49.25 | 49.28 | 48.57 | 48.65 | 90,240 | -1.00(-2.02%) |
Mar 07, 2016 | 49.15 | 49.66 | 48.80 | 49.65 | 158,380 | +0.10(+0.20%) |
Mar 04, 2016 | 48.06 | 49.89 | 47.83 | 49.55 | 293,826 | +1.49(+3.10%) |
Mar 03, 2016 | 46.83 | 48.20 | 46.77 | 48.07 | 135,698 | +1.07(+2.28%) |
Mar 02, 2016 | 46.55 | 47.01 | 45.89 | 46.99 | 97,878 | +0.35(+0.74%) |