Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.47 | 42.51 | 42.07 | 42.17 | 153,677 | -0.31(-0.72%) |
May 27, 2016 | 42.19 | 42.47 | 42.47 | 42.47 | 270,458 | +0.33(+0.79%) |
May 26, 2016 | 42.37 | 42.37 | 41.72 | 42.14 | 156,356 | -0.23(-0.55%) |
May 25, 2016 | 42.42 | 42.73 | 42.20 | 42.37 | 307,171 | -0.09(-0.22%) |
May 24, 2016 | 42.35 | 42.72 | 42.35 | 42.46 | 196,291 | +0.27(+0.64%) |
May 23, 2016 | 41.99 | 42.25 | 41.81 | 42.19 | 310,010 | +0.14(+0.33%) |
May 20, 2016 | 41.75 | 42.18 | 41.67 | 42.05 | 276,605 | +0.32(+0.76%) |
May 19, 2016 | 42.04 | 42.45 | 41.62 | 41.74 | 196,482 | -0.62(-1.47%) |
May 18, 2016 | 42.54 | 43.11 | 42.09 | 42.36 | 172,663 | -0.31(-0.72%) |
May 17, 2016 | 43.11 | 43.36 | 42.56 | 42.67 | 160,333 | -0.58(-1.33%) |
May 16, 2016 | 43.15 | 43.49 | 43.05 | 43.24 | 155,674 | +0.11(+0.26%) |
May 13, 2016 | 43.41 | 43.64 | 42.96 | 43.13 | 182,745 | -0.54(-1.23%) |
May 12, 2016 | 44.25 | 44.58 | 43.11 | 43.67 | 292,002 | -0.37(-0.84%) |
May 11, 2016 | 45.06 | 45.06 | 43.99 | 44.04 | 167,152 | -1.05(-2.33%) |
May 10, 2016 | 44.65 | 45.28 | 44.43 | 45.09 | 712,971 | +0.80(+1.80%) |
May 09, 2016 | 44.44 | 44.73 | 44.22 | 44.29 | 397,338 | -0.38(-0.85%) |
May 06, 2016 | 44.74 | 44.88 | 44.38 | 44.67 | 376,248 | -0.18(-0.39%) |
May 05, 2016 | 46.50 | 46.66 | 44.45 | 44.85 | 473,364 | -1.81(-3.88%) |
May 04, 2016 | 46.46 | 47.09 | 46.26 | 46.66 | 324,871 | -0.69(-1.45%) |
May 03, 2016 | 47.15 | 47.53 | 46.95 | 47.35 | 392,947 | -0.11(-0.23%) |
May 02, 2016 | 47.32 | 47.71 | 47.22 | 47.46 | 323,817 | +0.39(+0.83%) |
Apr 29, 2016 | 47.77 | 47.92 | 46.92 | 47.07 | 304,099 | -0.75(-1.57%) |
Apr 28, 2016 | 47.85 | 48.37 | 47.74 | 47.82 | 386,550 | -0.14(-0.29%) |
Apr 27, 2016 | 47.86 | 48.39 | 47.37 | 47.96 | 322,543 | +0.21(+0.45%) |
Apr 26, 2016 | 47.92 | 48.26 | 47.58 | 47.75 | 263,776 | -0.15(-0.31%) |
Apr 25, 2016 | 47.71 | 48.08 | 47.69 | 47.90 | 253,047 | +0.09(+0.19%) |
Apr 22, 2016 | 48.73 | 48.96 | 47.57 | 47.81 | 212,238 | -1.01(-2.07%) |
Apr 21, 2016 | 48.86 | 48.99 | 48.64 | 48.82 | 80,418 | -0.07(-0.13%) |
Apr 20, 2016 | 49.15 | 49.21 | 48.42 | 48.88 | 122,494 | -0.29(-0.59%) |
Apr 19, 2016 | 49.32 | 49.64 | 48.38 | 49.17 | 125,782 | +0.06(+0.11%) |
Apr 18, 2016 | 49.42 | 49.42 | 48.83 | 49.12 | 111,793 | -0.31(-0.62%) |
Apr 15, 2016 | 49.38 | 49.78 | 49.37 | 49.42 | 66,130 | -0.04(-0.08%) |
Apr 14, 2016 | 49.95 | 49.95 | 49.45 | 49.46 | 76,799 | -0.24(-0.49%) |
Apr 13, 2016 | 49.22 | 49.90 | 49.11 | 49.70 | 132,273 | +0.70(+1.42%) |
Apr 12, 2016 | 49.04 | 49.26 | 48.84 | 49.00 | 116,774 | -0.04(-0.08%) |
Apr 11, 2016 | 48.73 | 49.18 | 48.73 | 49.04 | 141,029 | +0.50(+1.03%) |
Apr 08, 2016 | 48.34 | 48.70 | 48.17 | 48.54 | 87,395 | +0.53(+1.10%) |
Apr 07, 2016 | 48.32 | 48.69 | 47.63 | 48.01 | 152,230 | -0.40(-0.83%) |
Apr 06, 2016 | 47.96 | 48.74 | 47.60 | 48.41 | 164,744 | +0.42(+0.87%) |
Apr 05, 2016 | 48.77 | 49.21 | 47.83 | 47.99 | 498,619 | -1.16(-2.36%) |
Apr 04, 2016 | 48.88 | 49.48 | 48.69 | 49.15 | 249,635 | +0.30(+0.61%) |
Apr 01, 2016 | 49.64 | 49.85 | 48.57 | 48.86 | 283,988 | -1.37(-2.72%) |
Mar 31, 2016 | 49.99 | 50.42 | 49.51 | 50.22 | 237,781 | +0.39(+0.77%) |
Mar 30, 2016 | 49.56 | 50.28 | 49.29 | 49.84 | 257,406 | +0.67(+1.36%) |
Mar 29, 2016 | 48.42 | 49.36 | 48.22 | 49.17 | 245,077 | +1.00(+2.08%) |
Mar 28, 2016 | 47.90 | 48.65 | 47.68 | 48.17 | 139,156 | +0.52(+1.09%) |
Mar 24, 2016 | 47.58 | 47.65 | 47.65 | 47.65 | 140,553 | -0.02(-0.04%) |
Mar 23, 2016 | 48.34 | 48.34 | 47.42 | 47.67 | 157,765 | -0.72(-1.49%) |
Mar 22, 2016 | 48.70 | 48.70 | 48.14 | 48.39 | 116,500 | -0.81(-1.66%) |
Mar 21, 2016 | 48.29 | 49.23 | 47.95 | 49.21 | 194,971 | +0.90(+1.86%) |
Mar 18, 2016 | 47.93 | 48.96 | 47.93 | 48.31 | 456,620 | +0.54(+1.12%) |
Mar 17, 2016 | 47.38 | 48.01 | 47.33 | 47.77 | 419,761 | +0.11(+0.23%) |
Mar 16, 2016 | 47.59 | 47.98 | 47.25 | 47.66 | 226,913 | -0.04(-0.08%) |
Mar 15, 2016 | 47.98 | 48.53 | 47.57 | 47.70 | 99,668 | -0.73(-1.51%) |
Mar 14, 2016 | 48.39 | 48.88 | 48.38 | 48.43 | 101,864 | +0.19(+0.40%) |
Mar 11, 2016 | 47.20 | 48.49 | 46.28 | 48.23 | 165,354 | +1.40(+2.98%) |
Mar 10, 2016 | 47.70 | 47.70 | 46.21 | 46.84 | 90,593 | -0.73(-1.54%) |
Mar 09, 2016 | 47.69 | 48.00 | 47.11 | 47.57 | 132,450 | +0.27(+0.57%) |
Mar 08, 2016 | 48.46 | 48.46 | 47.24 | 47.30 | 178,209 | -1.43(-2.93%) |
Mar 07, 2016 | 48.24 | 48.89 | 47.55 | 48.72 | 160,253 | +0.26(+0.53%) |
Mar 04, 2016 | 49.01 | 49.01 | 48.48 | 48.47 | 157,528 | -0.55(-1.11%) |
Mar 03, 2016 | 48.44 | 49.03 | 48.15 | 49.01 | 134,255 | +0.56(+1.15%) |
Mar 02, 2016 | 48.16 | 48.52 | 47.85 | 48.46 | 220,987 | +0.14(+0.29%) |