Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.81 | 53.00 | 52.13 | 52.81 | 742,627 | +0.06(+0.11%) |
May 30, 2016 | 52.80 | 53.00 | 52.51 | 52.75 | 114,621 | +0.13(+0.25%) |
May 27, 2016 | 51.99 | 52.74 | 51.87 | 52.62 | 163,304 | +0.61(+1.17%) |
May 26, 2016 | 52.00 | 52.24 | 51.78 | 52.01 | 155,668 | +0.23(+0.44%) |
May 25, 2016 | 52.09 | 52.30 | 51.71 | 51.78 | 250,326 | -0.46(-0.88%) |
May 24, 2016 | 51.85 | 52.48 | 51.66 | 52.24 | 258,960 | +0.58(+1.12%) |
May 20, 2016 | 51.66 | 51.66 | 51.66 | 0 | +0.09(+0.17%) | |
May 19, 2016 | 51.38 | 51.71 | 50.88 | 51.57 | 251,572 | -0.09(-0.17%) |
May 18, 2016 | 51.18 | 52.25 | 51.05 | 51.66 | 398,296 | -0.13(-0.25%) |
May 17, 2016 | 51.06 | 51.81 | 51.05 | 51.79 | 470,012 | +0.33(+0.64%) |
May 16, 2016 | 50.88 | 51.73 | 50.80 | 51.46 | 396,051 | +0.46(+0.90%) |
May 13, 2016 | 51.24 | 51.70 | 50.44 | 51.00 | 480,535 | -0.58(-1.12%) |
May 12, 2016 | 51.50 | 52.03 | 50.99 | 51.58 | 371,673 | +0.06(+0.12%) |
May 11, 2016 | 51.42 | 51.70 | 50.74 | 51.52 | 551,621 | -0.07(-0.14%) |
May 10, 2016 | 50.81 | 51.96 | 50.49 | 51.59 | 551,189 | +1.63(+3.26%) |
May 09, 2016 | 49.08 | 50.80 | 49.08 | 49.96 | 534,252 | +0.99(+2.02%) |
May 06, 2016 | 46.60 | 49.25 | 46.60 | 48.97 | 557,284 | +3.28(+7.18%) |
May 05, 2016 | 45.90 | 46.61 | 44.92 | 45.69 | 266,883 | +0.35(+0.77%) |
May 04, 2016 | 45.95 | 46.03 | 44.84 | 45.34 | 399,401 | -0.63(-1.37%) |
May 03, 2016 | 47.39 | 47.56 | 45.95 | 45.97 | 337,088 | -1.67(-3.51%) |
May 02, 2016 | 47.44 | 47.75 | 47.00 | 47.64 | 236,182 | +0.43(+0.91%) |
Apr 29, 2016 | 47.10 | 47.28 | 46.80 | 47.21 | 182,482 | -0.06(-0.13%) |
Apr 28, 2016 | 47.46 | 47.83 | 47.09 | 47.27 | 164,146 | -0.45(-0.94%) |
Apr 27, 2016 | 47.05 | 48.00 | 47.03 | 47.72 | 182,289 | +0.49(+1.04%) |
Apr 26, 2016 | 46.70 | 47.78 | 46.53 | 47.23 | 240,888 | +0.61(+1.31%) |
Apr 25, 2016 | 47.01 | 47.01 | 46.36 | 46.62 | 112,556 | -0.49(-1.04%) |
Apr 22, 2016 | 47.31 | 47.50 | 47.07 | 47.11 | 130,309 | -0.29(-0.61%) |
Apr 21, 2016 | 47.79 | 47.91 | 47.14 | 47.40 | 230,356 | -0.44(-0.92%) |
Apr 20, 2016 | 47.32 | 48.10 | 47.12 | 47.84 | 219,982 | +0.62(+1.31%) |
Apr 19, 2016 | 47.04 | 47.24 | 46.81 | 47.22 | 218,212 | +0.18(+0.38%) |
Apr 18, 2016 | 46.26 | 47.19 | 46.25 | 47.04 | 173,490 | +0.58(+1.25%) |
Apr 15, 2016 | 46.22 | 46.59 | 46.22 | 46.46 | 144,955 | +0.12(+0.26%) |
Apr 14, 2016 | 46.90 | 47.15 | 46.26 | 46.34 | 239,081 | -0.63(-1.34%) |
Apr 13, 2016 | 46.72 | 47.09 | 46.42 | 46.97 | 176,339 | +0.51(+1.10%) |
Apr 12, 2016 | 45.83 | 46.67 | 45.76 | 46.46 | 202,504 | +0.51(+1.11%) |
Apr 11, 2016 | 45.82 | 46.35 | 45.55 | 45.95 | 137,050 | -0.01(-0.02%) |
Apr 08, 2016 | 46.75 | 46.79 | 45.67 | 45.96 | 211,603 | -0.27(-0.58%) |
Apr 07, 2016 | 46.47 | 46.55 | 46.00 | 46.23 | 162,915 | -0.20(-0.43%) |
Apr 06, 2016 | 46.28 | 46.51 | 45.73 | 46.43 | 198,742 | +0.11(+0.24%) |
Apr 05, 2016 | 46.28 | 46.52 | 46.00 | 46.32 | 163,905 | -0.34(-0.73%) |
Apr 04, 2016 | 47.20 | 47.25 | 46.42 | 46.66 | 199,440 | -0.36(-0.77%) |
Apr 01, 2016 | 47.02 | 47.28 | 46.49 | 47.02 | 212,882 | -0.43(-0.91%) |
Mar 31, 2016 | 47.29 | 47.61 | 47.06 | 47.45 | 367,624 | +0.05(+0.11%) |
Mar 30, 2016 | 46.75 | 47.60 | 46.73 | 47.40 | 222,282 | +0.83(+1.78%) |
Mar 29, 2016 | 46.49 | 46.61 | 46.00 | 46.57 | 185,012 | -0.09(-0.19%) |
Mar 28, 2016 | 46.09 | 46.69 | 46.02 | 46.66 | 188,680 | +0.54(+1.17%) |
Mar 24, 2016 | 46.12 | 46.12 | 46.12 | 0 | -0.37(-0.80%) | |
Mar 23, 2016 | 47.25 | 47.25 | 46.22 | 46.49 | 194,348 | -0.33(-0.70%) |
Mar 22, 2016 | 46.25 | 47.18 | 46.17 | 46.82 | 371,970 | +0.57(+1.23%) |
Mar 21, 2016 | 46.33 | 46.64 | 46.06 | 46.25 | 269,627 | -0.21(-0.45%) |
Mar 18, 2016 | 47.12 | 47.16 | 46.31 | 46.46 | 707,250 | -0.70(-1.48%) |
Mar 17, 2016 | 46.96 | 47.21 | 46.81 | 47.16 | 438,168 | +0.27(+0.58%) |
Mar 16, 2016 | 46.52 | 47.20 | 46.52 | 46.89 | 323,291 | +0.26(+0.56%) |
Mar 15, 2016 | 46.80 | 47.08 | 46.35 | 46.63 | 438,908 | -0.31(-0.66%) |
Mar 14, 2016 | 47.23 | 47.48 | 46.87 | 46.94 | 413,609 | -0.34(-0.72%) |
Mar 11, 2016 | 47.59 | 48.00 | 47.16 | 47.28 | 461,028 | -0.22(-0.46%) |
Mar 10, 2016 | 47.88 | 48.36 | 46.65 | 47.50 | 700,977 | -0.58(-1.21%) |
Mar 09, 2016 | 47.24 | 48.30 | 47.23 | 48.08 | 689,467 | +1.09(+2.32%) |
Mar 08, 2016 | 46.74 | 47.25 | 46.38 | 46.99 | 709,859 | +0.17(+0.36%) |
Mar 07, 2016 | 46.00 | 47.74 | 45.99 | 46.82 | 1,035,853 | +0.38(+0.82%) |
Mar 04, 2016 | 45.88 | 46.58 | 45.70 | 46.44 | 833,761 | +0.93(+2.04%) |
Mar 03, 2016 | 44.00 | 45.62 | 43.99 | 45.51 | 765,035 | +1.45(+3.29%) |
Mar 02, 2016 | 43.85 | 44.25 | 43.49 | 44.06 | 510,122 | +0.31(+0.71%) |