Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.69 | 46.69 | 46.25 | 46.61 | 266,039 | +0.09(+0.20%) |
May 27, 2016 | 46.29 | 46.52 | 46.52 | 46.52 | 187,304 | +0.33(+0.72%) |
May 26, 2016 | 46.49 | 46.57 | 46.17 | 46.18 | 269,782 | -0.30(-0.65%) |
May 25, 2016 | 46.59 | 47.03 | 46.36 | 46.49 | 351,683 | +0.07(+0.14%) |
May 24, 2016 | 45.86 | 46.50 | 45.51 | 46.42 | 800,004 | +0.86(+1.89%) |
May 23, 2016 | 45.51 | 46.01 | 45.34 | 45.56 | 464,181 | -0.07(-0.15%) |
May 20, 2016 | 45.30 | 45.73 | 45.03 | 45.62 | 680,591 | +0.54(+1.20%) |
May 19, 2016 | 44.80 | 45.37 | 44.50 | 45.08 | 559,982 | +0.11(+0.25%) |
May 18, 2016 | 44.96 | 45.29 | 44.68 | 44.97 | 534,186 | -0.11(-0.25%) |
May 17, 2016 | 45.26 | 45.84 | 45.03 | 45.08 | 675,218 | -0.38(-0.83%) |
May 16, 2016 | 44.83 | 45.59 | 44.77 | 45.46 | 661,722 | +0.72(+1.61%) |
May 13, 2016 | 45.35 | 45.71 | 44.68 | 44.74 | 455,504 | -0.54(-1.19%) |
May 12, 2016 | 46.31 | 46.40 | 44.92 | 45.28 | 478,858 | -0.91(-1.97%) |
May 11, 2016 | 45.75 | 46.34 | 45.41 | 46.19 | 663,352 | +0.46(+1.00%) |
May 10, 2016 | 45.47 | 45.86 | 44.90 | 45.74 | 367,001 | +0.35(+0.77%) |
May 09, 2016 | 45.00 | 45.86 | 45.00 | 45.39 | 495,215 | +0.29(+0.65%) |
May 06, 2016 | 45.21 | 45.58 | 44.69 | 45.09 | 548,727 | -0.36(-0.79%) |
May 05, 2016 | 45.24 | 45.60 | 44.89 | 45.45 | 468,053 | +0.33(+0.74%) |
May 04, 2016 | 44.69 | 45.13 | 44.39 | 45.12 | 590,575 | +0.19(+0.42%) |
May 03, 2016 | 45.29 | 45.40 | 44.62 | 44.93 | 919,697 | -0.69(-1.52%) |
May 02, 2016 | 45.88 | 46.11 | 44.84 | 45.62 | 1,074,606 | -0.25(-0.54%) |
Apr 29, 2016 | 48.28 | 48.28 | 45.19 | 45.87 | 1,667,522 | -4.51(-8.95%) |
Apr 28, 2016 | 51.42 | 51.54 | 50.26 | 50.38 | 664,869 | -1.22(-2.37%) |
Apr 27, 2016 | 51.61 | 51.77 | 51.23 | 51.60 | 421,002 | +0.08(+0.15%) |
Apr 26, 2016 | 51.50 | 51.66 | 51.16 | 51.52 | 355,827 | +0.16(+0.31%) |
Apr 25, 2016 | 50.97 | 51.53 | 50.91 | 51.36 | 513,937 | +0.27(+0.52%) |
Apr 22, 2016 | 51.18 | 51.53 | 50.76 | 51.10 | 471,438 | -0.18(-0.35%) |
Apr 21, 2016 | 51.48 | 51.75 | 51.10 | 51.28 | 276,823 | -0.15(-0.30%) |
Apr 20, 2016 | 50.94 | 51.69 | 50.66 | 51.43 | 339,934 | +0.61(+1.19%) |
Apr 19, 2016 | 51.45 | 51.63 | 50.73 | 50.82 | 345,403 | -0.62(-1.20%) |
Apr 18, 2016 | 50.94 | 51.55 | 50.94 | 51.44 | 328,623 | +0.46(+0.91%) |
Apr 15, 2016 | 50.77 | 50.98 | 50.44 | 50.97 | 267,461 | +0.19(+0.37%) |
Apr 14, 2016 | 50.71 | 50.94 | 50.35 | 50.78 | 286,039 | +0.08(+0.15%) |
Apr 13, 2016 | 50.47 | 50.74 | 50.07 | 50.71 | 275,419 | +0.57(+1.14%) |
Apr 12, 2016 | 49.88 | 50.23 | 49.78 | 50.14 | 400,734 | +0.43(+0.86%) |
Apr 11, 2016 | 49.96 | 50.50 | 49.64 | 49.71 | 425,612 | -0.14(-0.29%) |
Apr 08, 2016 | 50.05 | 50.15 | 49.55 | 49.86 | 454,337 | +0.25(+0.50%) |
Apr 07, 2016 | 49.55 | 49.90 | 49.38 | 49.61 | 517,619 | -0.19(-0.38%) |
Apr 06, 2016 | 48.52 | 49.91 | 48.51 | 49.80 | 732,518 | +1.27(+2.62%) |
Apr 05, 2016 | 48.64 | 48.82 | 48.46 | 48.53 | 1,106,740 | -0.57(-1.16%) |
Apr 04, 2016 | 48.86 | 49.24 | 48.55 | 49.10 | 659,016 | +0.38(+0.78%) |
Apr 01, 2016 | 47.55 | 48.80 | 47.54 | 48.72 | 407,784 | +1.00(+2.09%) |
Mar 31, 2016 | 47.89 | 48.23 | 47.56 | 47.72 | 471,454 | -0.23(-0.47%) |
Mar 30, 2016 | 47.90 | 48.49 | 47.75 | 47.95 | 711,699 | +0.29(+0.62%) |
Mar 29, 2016 | 46.10 | 47.79 | 45.89 | 47.65 | 630,510 | +1.50(+3.25%) |
Mar 28, 2016 | 46.16 | 46.31 | 45.70 | 46.16 | 614,955 | +0.16(+0.35%) |
Mar 24, 2016 | 45.77 | 45.99 | 45.99 | 45.99 | 576,038 | -0.11(-0.25%) |
Mar 23, 2016 | 46.13 | 46.75 | 45.77 | 46.11 | 611,205 | -0.01(-0.02%) |
Mar 22, 2016 | 45.27 | 46.24 | 45.27 | 46.12 | 563,400 | +0.56(+1.23%) |
Mar 21, 2016 | 44.46 | 45.58 | 44.17 | 45.56 | 544,241 | +0.95(+2.13%) |
Mar 18, 2016 | 43.82 | 45.06 | 43.76 | 44.61 | 505,288 | +0.68(+1.56%) |
Mar 17, 2016 | 44.24 | 44.31 | 43.15 | 43.93 | 315,208 | -0.32(-0.73%) |
Mar 16, 2016 | 44.31 | 44.53 | 43.91 | 44.25 | 336,283 | -0.16(-0.36%) |
Mar 15, 2016 | 45.03 | 45.19 | 44.37 | 44.41 | 310,698 | -0.93(-2.05%) |
Mar 14, 2016 | 44.90 | 45.51 | 44.73 | 45.34 | 326,555 | +0.27(+0.59%) |
Mar 11, 2016 | 44.58 | 45.15 | 44.34 | 45.07 | 270,572 | +0.79(+1.78%) |
Mar 10, 2016 | 44.41 | 44.63 | 43.94 | 44.29 | 353,184 | +0.09(+0.21%) |
Mar 09, 2016 | 44.29 | 44.37 | 43.91 | 44.19 | 295,857 | +0.03(+0.06%) |
Mar 08, 2016 | 44.63 | 44.81 | 44.12 | 44.16 | 436,842 | -0.81(-1.81%) |
Mar 07, 2016 | 44.88 | 45.25 | 44.45 | 44.98 | 525,877 | -0.10(-0.23%) |
Mar 04, 2016 | 44.97 | 45.39 | 44.70 | 45.08 | 398,866 | +0.21(+0.46%) |
Mar 03, 2016 | 44.45 | 44.87 | 44.00 | 44.87 | 406,461 | +0.44(+1.00%) |
Mar 02, 2016 | 44.40 | 44.53 | 43.91 | 44.43 | 515,846 | -0.11(-0.25%) |