Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.73 | 50.11 | 49.61 | 49.79 | 347,245 | +0.13(+0.26%) |
May 27, 2016 | 49.64 | 49.66 | 49.66 | 49.66 | 464,692 | -0.08(-0.16%) |
May 26, 2016 | 49.72 | 51.02 | 49.55 | 49.74 | 403,660 | +0.43(+0.86%) |
May 25, 2016 | 48.47 | 49.40 | 48.47 | 49.31 | 287,748 | +1.24(+2.58%) |
May 24, 2016 | 47.76 | 48.18 | 47.50 | 48.07 | 453,565 | +0.69(+1.46%) |
May 23, 2016 | 47.35 | 47.68 | 47.15 | 47.38 | 271,262 | -0.02(-0.04%) |
May 20, 2016 | 46.95 | 47.50 | 46.62 | 47.40 | 240,542 | +0.72(+1.55%) |
May 19, 2016 | 46.74 | 46.94 | 46.06 | 46.68 | 162,816 | -0.52(-1.10%) |
May 18, 2016 | 47.21 | 47.84 | 46.79 | 47.19 | 275,858 | -0.27(-0.56%) |
May 17, 2016 | 47.54 | 48.09 | 47.20 | 47.46 | 151,349 | -0.16(-0.33%) |
May 16, 2016 | 47.51 | 48.04 | 47.51 | 47.62 | 295,886 | +0.43(+0.91%) |
May 13, 2016 | 47.70 | 48.18 | 46.90 | 47.18 | 247,022 | -0.66(-1.39%) |
May 12, 2016 | 48.05 | 48.69 | 47.52 | 47.85 | 257,884 | +0.10(+0.22%) |
May 11, 2016 | 47.65 | 48.11 | 47.45 | 47.75 | 257,484 | +0.13(+0.27%) |
May 10, 2016 | 46.71 | 47.62 | 46.56 | 47.62 | 228,635 | +1.07(+2.30%) |
May 09, 2016 | 46.59 | 46.74 | 46.22 | 46.55 | 326,260 | -0.26(-0.55%) |
May 06, 2016 | 46.05 | 46.88 | 46.05 | 46.81 | 310,478 | +0.57(+1.23%) |
May 05, 2016 | 46.77 | 46.94 | 46.06 | 46.24 | 323,280 | -0.16(-0.33%) |
May 04, 2016 | 47.12 | 47.52 | 46.30 | 46.39 | 257,891 | -0.97(-2.06%) |
May 03, 2016 | 48.15 | 48.57 | 47.06 | 47.37 | 327,551 | -1.21(-2.49%) |
May 02, 2016 | 48.07 | 48.63 | 47.56 | 48.57 | 318,100 | +0.65(+1.35%) |
Apr 29, 2016 | 48.07 | 48.64 | 47.68 | 47.93 | 305,004 | -0.26(-0.54%) |
Apr 28, 2016 | 48.81 | 49.31 | 48.09 | 48.19 | 395,361 | -1.00(-2.03%) |
Apr 27, 2016 | 48.73 | 49.42 | 48.12 | 49.19 | 457,032 | -0.04(-0.09%) |
Apr 26, 2016 | 49.96 | 50.02 | 48.06 | 49.23 | 426,893 | +0.39(+0.79%) |
Apr 25, 2016 | 49.26 | 49.44 | 48.60 | 48.84 | 415,402 | -0.49(-1.00%) |
Apr 22, 2016 | 48.60 | 49.38 | 48.41 | 49.33 | 375,378 | +0.96(+1.98%) |
Apr 21, 2016 | 49.04 | 49.21 | 48.31 | 48.37 | 396,925 | -0.57(-1.16%) |
Apr 20, 2016 | 48.94 | 49.16 | 48.58 | 48.94 | 228,843 | -0.02(-0.04%) |
Apr 19, 2016 | 49.13 | 49.27 | 48.87 | 48.96 | 259,629 | +0.25(+0.51%) |
Apr 18, 2016 | 48.47 | 49.01 | 48.37 | 48.71 | 229,042 | -0.03(-0.07%) |
Apr 15, 2016 | 48.12 | 48.81 | 48.12 | 48.75 | 324,985 | +0.45(+0.93%) |
Apr 14, 2016 | 47.55 | 48.41 | 47.12 | 48.30 | 753,514 | +0.82(+1.73%) |
Apr 13, 2016 | 47.26 | 47.57 | 47.07 | 47.48 | 521,471 | +0.78(+1.68%) |
Apr 12, 2016 | 45.99 | 46.96 | 45.92 | 46.69 | 169,902 | +0.73(+1.60%) |
Apr 11, 2016 | 46.16 | 46.43 | 45.76 | 45.96 | 186,197 | +0.14(+0.30%) |
Apr 08, 2016 | 45.84 | 46.50 | 45.56 | 45.82 | 187,277 | +0.64(+1.41%) |
Apr 07, 2016 | 45.08 | 45.49 | 44.92 | 45.18 | 243,609 | -0.28(-0.63%) |
Apr 06, 2016 | 45.23 | 45.50 | 44.29 | 45.47 | 267,175 | +0.35(+0.78%) |
Apr 05, 2016 | 45.14 | 45.52 | 44.94 | 45.11 | 201,126 | -0.45(-0.98%) |
Apr 04, 2016 | 46.49 | 46.68 | 45.48 | 45.56 | 245,781 | -1.15(-2.46%) |
Apr 01, 2016 | 45.73 | 46.81 | 45.03 | 46.71 | 192,672 | +0.26(+0.56%) |
Mar 31, 2016 | 46.80 | 47.12 | 46.21 | 46.45 | 168,495 | -0.35(-0.76%) |
Mar 30, 2016 | 47.43 | 47.43 | 46.37 | 46.81 | 349,213 | -0.08(-0.17%) |
Mar 29, 2016 | 45.66 | 46.88 | 45.56 | 46.88 | 611,206 | +1.03(+2.24%) |
Mar 28, 2016 | 46.04 | 46.36 | 45.55 | 45.86 | 178,134 | -0.17(-0.37%) |
Mar 24, 2016 | 45.32 | 46.03 | 46.03 | 46.03 | 235,376 | +0.29(+0.64%) |
Mar 23, 2016 | 46.79 | 46.83 | 45.71 | 45.74 | 310,079 | -1.24(-2.64%) |
Mar 22, 2016 | 47.03 | 47.44 | 46.82 | 46.98 | 205,271 | -0.35(-0.75%) |
Mar 21, 2016 | 47.18 | 47.47 | 46.81 | 47.33 | 264,266 | -0.03(-0.05%) |
Mar 18, 2016 | 46.90 | 47.77 | 46.90 | 47.36 | 631,485 | +0.50(+1.07%) |
Mar 17, 2016 | 46.09 | 47.29 | 45.90 | 46.86 | 311,610 | +1.10(+2.41%) |
Mar 16, 2016 | 44.57 | 45.84 | 44.57 | 45.75 | 209,927 | +1.07(+2.39%) |
Mar 15, 2016 | 44.67 | 44.84 | 44.31 | 44.68 | 205,104 | -0.52(-1.14%) |
Mar 14, 2016 | 45.19 | 45.57 | 45.09 | 45.20 | 162,546 | -0.28(-0.63%) |
Mar 11, 2016 | 44.79 | 45.75 | 44.79 | 45.49 | 414,553 | +1.05(+2.37%) |
Mar 10, 2016 | 44.51 | 44.69 | 43.92 | 44.43 | 322,353 | +0.16(+0.35%) |
Mar 09, 2016 | 44.23 | 44.62 | 44.10 | 44.28 | 453,480 | -0.38(-0.85%) |
Mar 08, 2016 | 46.03 | 46.04 | 44.48 | 44.66 | 457,397 | -2.06(-4.41%) |
Mar 07, 2016 | 45.20 | 46.91 | 45.09 | 46.72 | 487,747 | +1.38(+3.04%) |
Mar 04, 2016 | 45.31 | 45.60 | 44.57 | 45.34 | 316,493 | +0.66(+1.49%) |
Mar 03, 2016 | 44.10 | 44.75 | 44.06 | 44.67 | 254,673 | +0.56(+1.27%) |
Mar 02, 2016 | 43.83 | 44.26 | 43.47 | 44.11 | 389,437 | +0.18(+0.41%) |