Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.66 | 48.66 | 48.20 | 48.36 | 8,586 | -0.36(-0.74%) |
May 27, 2016 | 48.82 | 48.72 | 48.72 | 48.72 | 5,754 | -0.72(-1.46%) |
May 26, 2016 | 49.56 | 49.56 | 49.21 | 49.44 | 334,578 | +0.12(+0.24%) |
May 25, 2016 | 48.89 | 49.37 | 48.88 | 49.32 | 14,053 | +0.63(+1.30%) |
May 24, 2016 | 48.56 | 48.69 | 48.05 | 48.69 | 6,778 | +0.26(+0.54%) |
May 23, 2016 | 48.42 | 48.52 | 48.29 | 48.42 | 3,141 | -0.24(-0.50%) |
May 20, 2016 | 48.39 | 48.76 | 48.39 | 48.67 | 6,933 | +0.64(+1.34%) |
May 19, 2016 | 48.03 | 48.03 | 47.78 | 48.03 | 3,032 | -0.48(-0.98%) |
May 18, 2016 | 48.22 | 48.83 | 48.22 | 48.50 | 6,519 | +0.75(+1.57%) |
May 17, 2016 | 48.04 | 48.05 | 47.63 | 47.75 | 14,490 | -0.54(-1.11%) |
May 16, 2016 | 47.57 | 48.29 | 47.57 | 48.29 | 28,684 | +1.14(+2.41%) |
May 13, 2016 | 47.31 | 47.34 | 47.10 | 47.15 | 6,445 | -0.62(-1.30%) |
May 12, 2016 | 47.96 | 48.00 | 47.53 | 47.77 | 11,650 | +0.55(+1.15%) |
May 11, 2016 | 47.48 | 47.56 | 47.22 | 47.23 | 13,881 | -0.52(-1.08%) |
May 10, 2016 | 47.41 | 47.75 | 47.33 | 47.74 | 15,614 | +0.38(+0.80%) |
May 09, 2016 | 47.79 | 47.79 | 47.31 | 47.36 | 13,857 | -0.58(-1.22%) |
May 06, 2016 | 47.70 | 48.01 | 47.70 | 47.95 | 7,617 | -0.18(-0.38%) |
May 05, 2016 | 47.93 | 48.13 | 47.90 | 48.13 | 6,620 | +0.40(+0.84%) |
May 04, 2016 | 47.79 | 47.94 | 47.66 | 47.73 | 8,345 | -0.31(-0.65%) |
May 03, 2016 | 48.30 | 48.30 | 47.92 | 48.05 | 7,536 | -0.58(-1.20%) |
May 02, 2016 | 47.97 | 48.69 | 47.97 | 48.63 | 23,080 | +1.14(+2.40%) |
Apr 29, 2016 | 47.77 | 47.77 | 47.30 | 47.49 | 20,667 | -0.47(-0.97%) |
Apr 28, 2016 | 48.49 | 48.84 | 47.79 | 47.96 | 12,197 | -1.12(-2.28%) |
Apr 27, 2016 | 48.72 | 49.20 | 48.41 | 49.08 | 15,399 | +0.64(+1.33%) |
Apr 26, 2016 | 48.45 | 48.53 | 48.16 | 48.43 | 12,236 | +0.13(+0.26%) |
Apr 25, 2016 | 48.39 | 48.45 | 48.17 | 48.31 | 9,582 | -0.40(-0.82%) |
Apr 22, 2016 | 48.39 | 48.80 | 48.39 | 48.71 | 14,780 | +0.59(+1.23%) |
Apr 21, 2016 | 48.45 | 48.47 | 48.02 | 48.11 | 14,293 | -0.12(-0.24%) |
Apr 20, 2016 | 47.99 | 48.56 | 47.97 | 48.23 | 26,406 | +1.22(+2.59%) |
Apr 19, 2016 | 46.99 | 47.35 | 46.92 | 47.01 | 20,166 | +1.20(+2.61%) |
Apr 18, 2016 | 45.67 | 45.82 | 45.59 | 45.82 | 9,640 | +0.30(+0.66%) |
Apr 15, 2016 | 45.58 | 45.71 | 45.47 | 45.52 | 13,153 | -0.18(-0.38%) |
Apr 14, 2016 | 45.39 | 45.86 | 45.35 | 45.69 | 17,882 | +0.69(+1.54%) |
Apr 13, 2016 | 44.77 | 45.09 | 44.77 | 45.00 | 16,950 | +1.41(+3.24%) |
Apr 12, 2016 | 43.28 | 43.79 | 43.22 | 43.59 | 26,370 | +1.56(+3.70%) |
Apr 11, 2016 | 42.62 | 42.80 | 42.03 | 42.03 | 11,990 | -0.56(-1.33%) |
Apr 08, 2016 | 42.67 | 42.98 | 42.60 | 42.60 | 17,152 | +1.86(+4.56%) |
Apr 07, 2016 | 40.87 | 41.15 | 40.66 | 40.74 | 14,930 | -0.43(-1.04%) |
Apr 06, 2016 | 40.51 | 41.17 | 40.51 | 41.17 | 13,373 | +0.86(+2.12%) |
Apr 05, 2016 | 40.35 | 40.41 | 40.12 | 40.31 | 86,119 | -0.88(-2.13%) |
Apr 04, 2016 | 41.18 | 41.18 | 40.96 | 41.18 | 11,603 | +0.03(+0.07%) |
Apr 01, 2016 | 41.28 | 41.33 | 40.44 | 41.16 | 21,053 | -1.82(-4.23%) |
Mar 31, 2016 | 42.85 | 43.11 | 42.70 | 42.98 | 5,654 | +0.11(+0.25%) |
Mar 30, 2016 | 43.18 | 43.18 | 42.82 | 42.87 | 6,869 | -0.29(-0.68%) |
Mar 29, 2016 | 42.61 | 43.22 | 42.61 | 43.16 | 8,371 | +0.38(+0.89%) |
Mar 28, 2016 | 42.54 | 42.87 | 42.54 | 42.78 | 11,834 | +0.08(+0.18%) |
Mar 24, 2016 | 42.62 | 42.70 | 42.70 | 42.70 | 5,959 | -0.29(-0.68%) |
Mar 23, 2016 | 43.66 | 43.66 | 42.99 | 42.99 | 5,430 | -1.19(-2.69%) |
Mar 22, 2016 | 43.81 | 44.30 | 43.81 | 44.18 | 13,109 | +0.69(+1.59%) |
Mar 21, 2016 | 43.41 | 43.49 | 43.24 | 43.49 | 9,933 | +0.15(+0.34%) |
Mar 18, 2016 | 43.48 | 43.48 | 43.03 | 43.34 | 9,108 | -0.72(-1.63%) |
Mar 17, 2016 | 43.71 | 44.07 | 43.60 | 44.07 | 5,351 | +0.41(+0.94%) |
Mar 16, 2016 | 43.34 | 43.70 | 43.34 | 43.66 | 8,839 | +0.13(+0.29%) |
Mar 15, 2016 | 43.41 | 43.54 | 43.29 | 43.53 | 13,000 | -0.81(-1.82%) |
Mar 14, 2016 | 44.32 | 44.49 | 44.19 | 44.34 | 14,061 | +0.09(+0.20%) |
Mar 11, 2016 | 44.21 | 44.25 | 44.17 | 44.25 | 3,140 | +0.71(+1.63%) |
Mar 10, 2016 | 44.65 | 44.65 | 43.28 | 43.54 | 31,887 | -1.20(-2.68%) |
Mar 09, 2016 | 44.40 | 44.91 | 44.31 | 44.74 | 42,670 | +0.74(+1.68%) |
Mar 08, 2016 | 44.25 | 44.25 | 43.91 | 44.00 | 8,490 | -0.42(-0.94%) |
Mar 07, 2016 | 44.63 | 44.65 | 44.24 | 44.42 | 12,049 | -0.73(-1.62%) |
Mar 04, 2016 | 45.19 | 45.39 | 45.04 | 45.15 | 19,433 | +1.05(+2.38%) |
Mar 03, 2016 | 44.06 | 44.12 | 43.93 | 44.09 | 4,398 | +0.14(+0.31%) |
Mar 02, 2016 | 43.67 | 44.10 | 43.66 | 43.96 | 8,627 | +0.48(+1.10%) |