Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.38 | 51.38 | 50.83 | 51.21 | 191,057 | -0.13(-0.25%) |
May 27, 2016 | 50.92 | 51.34 | 51.34 | 51.34 | 106,520 | +0.49(+0.96%) |
May 26, 2016 | 50.54 | 50.97 | 50.33 | 50.85 | 110,342 | +0.32(+0.63%) |
May 25, 2016 | 50.46 | 50.70 | 50.07 | 50.53 | 216,480 | -0.06(-0.13%) |
May 24, 2016 | 50.19 | 50.66 | 50.19 | 50.60 | 184,846 | +0.74(+1.48%) |
May 23, 2016 | 50.12 | 50.21 | 49.81 | 49.86 | 76,304 | -0.10(-0.21%) |
May 20, 2016 | 49.65 | 50.27 | 49.36 | 49.97 | 187,636 | +0.49(+0.99%) |
May 19, 2016 | 49.57 | 49.74 | 49.14 | 49.48 | 121,396 | -0.54(-1.09%) |
May 18, 2016 | 49.80 | 50.75 | 49.51 | 50.02 | 134,619 | -0.18(-0.37%) |
May 17, 2016 | 51.00 | 51.00 | 49.74 | 50.21 | 221,879 | -0.94(-1.83%) |
May 16, 2016 | 50.67 | 51.35 | 50.55 | 51.14 | 111,962 | +0.44(+0.87%) |
May 13, 2016 | 50.53 | 50.81 | 49.91 | 50.70 | 149,500 | -0.01(-0.02%) |
May 12, 2016 | 50.18 | 51.29 | 49.30 | 50.71 | 172,928 | +0.53(+1.05%) |
May 11, 2016 | 50.87 | 50.87 | 49.66 | 50.18 | 161,973 | -0.70(-1.38%) |
May 10, 2016 | 51.00 | 51.00 | 50.41 | 50.89 | 137,662 | +0.14(+0.27%) |
May 09, 2016 | 50.19 | 50.89 | 50.15 | 50.75 | 124,464 | +0.50(+0.99%) |
May 06, 2016 | 49.55 | 50.28 | 49.32 | 50.25 | 197,712 | +0.74(+1.49%) |
May 05, 2016 | 49.49 | 49.85 | 49.19 | 49.52 | 124,972 | -0.12(-0.24%) |
May 04, 2016 | 47.99 | 49.81 | 47.99 | 49.64 | 258,749 | +1.45(+3.00%) |
May 03, 2016 | 48.29 | 48.41 | 47.81 | 48.19 | 483,314 | -0.27(-0.56%) |
May 02, 2016 | 47.94 | 48.70 | 47.94 | 48.46 | 308,879 | +0.67(+1.41%) |
Apr 29, 2016 | 48.41 | 48.58 | 47.38 | 47.79 | 312,955 | -0.91(-1.87%) |
Apr 28, 2016 | 48.76 | 49.31 | 48.60 | 48.70 | 169,566 | -0.42(-0.86%) |
Apr 27, 2016 | 48.93 | 49.07 | 48.46 | 49.13 | 239,435 | +0.41(+0.84%) |
Apr 26, 2016 | 48.67 | 49.18 | 48.42 | 48.72 | 166,926 | +0.17(+0.35%) |
Apr 25, 2016 | 47.86 | 48.55 | 47.77 | 48.55 | 258,282 | +0.64(+1.34%) |
Apr 22, 2016 | 48.13 | 48.22 | 47.58 | 47.91 | 312,072 | +0.57(+1.20%) |
Apr 21, 2016 | 48.57 | 48.80 | 47.07 | 47.34 | 338,432 | -1.33(-2.73%) |
Apr 20, 2016 | 48.90 | 49.01 | 48.49 | 48.67 | 237,643 | -0.34(-0.70%) |
Apr 19, 2016 | 48.75 | 49.04 | 48.63 | 49.01 | 224,898 | +0.42(+0.87%) |
Apr 18, 2016 | 48.64 | 48.98 | 48.16 | 48.59 | 189,590 | -0.06(-0.13%) |
Apr 15, 2016 | 47.77 | 48.91 | 47.73 | 48.65 | 271,887 | +0.94(+1.98%) |
Apr 14, 2016 | 47.27 | 47.72 | 46.97 | 47.71 | 280,365 | +0.31(+0.66%) |
Apr 13, 2016 | 47.32 | 47.43 | 46.79 | 47.40 | 217,320 | +0.31(+0.66%) |
Apr 12, 2016 | 47.24 | 47.31 | 46.61 | 47.09 | 308,193 | -0.16(-0.34%) |
Apr 11, 2016 | 47.48 | 47.48 | 46.98 | 47.25 | 309,165 | -0.07(-0.15%) |
Apr 08, 2016 | 47.34 | 47.52 | 46.98 | 47.32 | 259,947 | +0.26(+0.54%) |
Apr 07, 2016 | 47.67 | 47.77 | 46.63 | 47.06 | 253,560 | -0.82(-1.72%) |
Apr 06, 2016 | 47.92 | 48.05 | 47.69 | 47.89 | 161,039 | -0.10(-0.20%) |
Apr 05, 2016 | 47.80 | 48.10 | 47.59 | 47.98 | 169,111 | -0.05(-0.10%) |
Apr 04, 2016 | 48.34 | 48.63 | 47.99 | 48.03 | 194,842 | -0.27(-0.56%) |
Apr 01, 2016 | 47.98 | 48.60 | 47.24 | 48.30 | 192,491 | +0.02(+0.03%) |
Mar 31, 2016 | 47.62 | 48.36 | 47.31 | 48.29 | 273,544 | +0.66(+1.39%) |
Mar 30, 2016 | 47.80 | 47.91 | 47.33 | 47.62 | 149,673 | +0.11(+0.24%) |
Mar 29, 2016 | 46.75 | 47.58 | 46.41 | 47.51 | 304,422 | +0.84(+1.80%) |
Mar 28, 2016 | 46.14 | 46.68 | 45.94 | 46.67 | 187,244 | +0.58(+1.25%) |
Mar 24, 2016 | 45.35 | 46.10 | 46.10 | 46.10 | 173,282 | +0.54(+1.18%) |
Mar 23, 2016 | 45.86 | 46.14 | 45.54 | 45.56 | 174,080 | -0.34(-0.75%) |
Mar 22, 2016 | 45.67 | 46.15 | 45.54 | 45.90 | 258,127 | +0.11(+0.24%) |
Mar 21, 2016 | 45.91 | 46.18 | 45.60 | 45.79 | 201,335 | -0.19(-0.42%) |
Mar 18, 2016 | 46.64 | 46.73 | 45.70 | 45.98 | 427,204 | -0.26(-0.57%) |
Mar 17, 2016 | 45.31 | 46.47 | 45.19 | 46.24 | 189,310 | +1.04(+2.29%) |
Mar 16, 2016 | 44.46 | 45.30 | 44.39 | 45.21 | 112,659 | +0.55(+1.22%) |
Mar 15, 2016 | 44.45 | 45.03 | 44.44 | 44.66 | 119,379 | -0.10(-0.23%) |
Mar 14, 2016 | 45.04 | 45.04 | 44.66 | 44.76 | 133,862 | -0.29(-0.65%) |
Mar 11, 2016 | 45.03 | 45.10 | 44.69 | 45.06 | 190,831 | +0.48(+1.08%) |
Mar 10, 2016 | 44.93 | 45.26 | 44.11 | 44.57 | 146,065 | -0.21(-0.48%) |
Mar 09, 2016 | 45.14 | 45.51 | 44.64 | 44.79 | 367,300 | -0.31(-0.68%) |
Mar 08, 2016 | 45.45 | 45.78 | 44.86 | 45.10 | 266,177 | -0.47(-1.04%) |
Mar 07, 2016 | 45.44 | 46.05 | 45.29 | 45.57 | 593,776 | -0.09(-0.19%) |
Mar 04, 2016 | 44.83 | 45.23 | 44.59 | 45.66 | 290,493 | +0.70(+1.57%) |
Mar 03, 2016 | 44.46 | 45.01 | 44.11 | 44.95 | 187,605 | +0.59(+1.32%) |
Mar 02, 2016 | 43.98 | 44.38 | 43.55 | 44.37 | 152,940 | +0.32(+0.74%) |