Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.59 | 46.59 | 46.22 | 46.30 | 9,477 | -0.20(-0.43%) |
May 27, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.54(-1.15%) | |
May 26, 2016 | 46.82 | 47.04 | 46.75 | 47.04 | 10,232 | +0.54(+1.16%) |
May 25, 2016 | 46.25 | 46.61 | 46.19 | 46.50 | 97,176 | -0.03(-0.06%) |
May 24, 2016 | 46.27 | 46.59 | 46.16 | 46.53 | 19,982 | +0.93(+2.04%) |
May 23, 2016 | 45.68 | 45.80 | 45.57 | 45.60 | 99,170 | -0.32(-0.70%) |
May 20, 2016 | 45.97 | 46.06 | 45.79 | 45.92 | 7,662 | +0.63(+1.39%) |
May 19, 2016 | 45.35 | 45.55 | 45.29 | 45.29 | 107,407 | -0.61(-1.33%) |
May 18, 2016 | 46.25 | 46.54 | 45.77 | 45.90 | 10,353 | -0.30(-0.65%) |
May 17, 2016 | 46.42 | 46.56 | 46.09 | 46.20 | 18,861 | -0.61(-1.30%) |
May 16, 2016 | 46.39 | 46.91 | 46.39 | 46.81 | 9,663 | +0.66(+1.43%) |
May 13, 2016 | 46.75 | 46.75 | 46.15 | 46.15 | 5,951 | -0.97(-2.06%) |
May 12, 2016 | 47.17 | 47.17 | 46.84 | 47.12 | 4,827 | +0.03(+0.06%) |
May 11, 2016 | 47.23 | 47.38 | 47.09 | 47.09 | 15,941 | -0.20(-0.42%) |
May 10, 2016 | 47.37 | 47.48 | 47.27 | 47.29 | 37,122 | +0.08(+0.17%) |
May 09, 2016 | 47.18 | 47.40 | 47.18 | 47.21 | 21,794 | +0.36(+0.77%) |
May 06, 2016 | 46.50 | 46.93 | 46.33 | 46.85 | 75,990 | +0.21(+0.44%) |
May 05, 2016 | 46.29 | 46.68 | 46.15 | 46.64 | 55,609 | +0.16(+0.35%) |
May 04, 2016 | 46.48 | 46.71 | 46.48 | 46.48 | 144,532 | -0.65(-1.38%) |
May 03, 2016 | 47.07 | 47.27 | 46.95 | 47.13 | 70,865 | -0.17(-0.37%) |
May 02, 2016 | 47.30 | 47.37 | 47.13 | 47.30 | 23,437 | +0.51(+1.08%) |
Apr 29, 2016 | 46.56 | 46.85 | 46.45 | 46.80 | 97,768 | +0.46(+0.99%) |
Apr 28, 2016 | 46.21 | 46.50 | 46.17 | 46.34 | 10,337 | +0.07(+0.15%) |
Apr 27, 2016 | 46.24 | 46.42 | 46.11 | 46.27 | 14,450 | +0.69(+1.51%) |
Apr 26, 2016 | 45.71 | 45.92 | 45.56 | 45.58 | 13,066 | -0.10(-0.22%) |
Apr 25, 2016 | 45.34 | 45.78 | 45.32 | 45.68 | 60,606 | +0.29(+0.64%) |
Apr 22, 2016 | 45.86 | 45.91 | 45.36 | 45.39 | 10,858 | -0.82(-1.77%) |
Apr 21, 2016 | 46.18 | 46.38 | 45.79 | 46.21 | 9,632 | -0.61(-1.30%) |
Apr 20, 2016 | 47.05 | 47.15 | 46.74 | 46.82 | 14,216 | -0.34(-0.72%) |
Apr 19, 2016 | 47.02 | 47.30 | 47.02 | 47.16 | 26,346 | +0.97(+2.10%) |
Apr 18, 2016 | 45.84 | 46.35 | 45.84 | 46.19 | 16,491 | +0.34(+0.74%) |
Apr 15, 2016 | 45.62 | 46.00 | 45.62 | 45.85 | 17,008 | +0.50(+1.10%) |
Apr 14, 2016 | 45.59 | 45.66 | 45.35 | 45.35 | 40,257 | +0.16(+0.35%) |
Apr 13, 2016 | 45.11 | 45.22 | 44.89 | 45.19 | 17,070 | +0.35(+0.78%) |
Apr 12, 2016 | 44.73 | 45.10 | 44.66 | 44.84 | 20,262 | +0.16(+0.35%) |
Apr 11, 2016 | 44.79 | 44.99 | 44.62 | 44.68 | 25,658 | -0.17(-0.37%) |
Apr 08, 2016 | 44.88 | 45.05 | 44.85 | 44.85 | 18,747 | +0.09(+0.20%) |
Apr 07, 2016 | 44.92 | 45.19 | 44.63 | 44.76 | 13,277 | -0.39(-0.86%) |
Apr 06, 2016 | 44.90 | 45.23 | 44.85 | 45.15 | 19,066 | +0.34(+0.76%) |
Apr 05, 2016 | 45.18 | 45.18 | 44.81 | 44.81 | 11,389 | -0.29(-0.64%) |
Apr 04, 2016 | 45.61 | 45.65 | 45.09 | 45.10 | 16,434 | +0.15(+0.33%) |
Apr 01, 2016 | 44.49 | 45.04 | 44.47 | 44.95 | 23,261 | -0.34(-0.75%) |
Mar 31, 2016 | 45.61 | 45.61 | 45.29 | 45.29 | 25,486 | -0.36(-0.79%) |
Mar 30, 2016 | 45.76 | 45.89 | 45.65 | 45.65 | 26,902 | +0.58(+1.29%) |
Mar 29, 2016 | 44.44 | 45.07 | 44.35 | 45.07 | 35,699 | +0.85(+1.92%) |
Mar 28, 2016 | 44.20 | 44.40 | 44.05 | 44.22 | 15,922 | +0.07(+0.16%) |
Mar 24, 2016 | 44.15 | 44.15 | 44.15 | 0 | -0.28(-0.62%) | |
Mar 23, 2016 | 44.58 | 44.60 | 44.41 | 44.43 | 19,504 | +0.75(+1.71%) |
Mar 22, 2016 | 43.64 | 43.85 | 43.63 | 43.68 | 21,411 | -0.45(-1.02%) |
Mar 21, 2016 | 44.14 | 44.27 | 44.07 | 44.13 | 24,149 | -0.26(-0.59%) |
Mar 18, 2016 | 43.88 | 44.62 | 43.87 | 44.39 | 10,570 | +0.87(+2.00%) |
Mar 17, 2016 | 43.24 | 43.75 | 43.20 | 43.52 | 16,542 | +0.00(+0.00%) |
Mar 16, 2016 | 42.59 | 43.54 | 42.55 | 43.52 | 14,693 | +0.25(+0.58%) |
Mar 15, 2016 | 43.05 | 43.28 | 43.01 | 43.27 | 13,870 | +0.31(+0.72%) |
Mar 14, 2016 | 43.00 | 43.24 | 42.93 | 42.96 | 22,192 | -0.83(-1.90%) |
Mar 11, 2016 | 43.68 | 43.79 | 43.57 | 43.79 | 6,947 | +0.83(+1.93%) |
Mar 10, 2016 | 43.42 | 43.50 | 42.45 | 42.96 | 12,617 | +0.31(+0.73%) |
Mar 09, 2016 | 42.61 | 42.92 | 42.52 | 42.65 | 40,783 | +0.79(+1.89%) |
Mar 08, 2016 | 41.73 | 42.03 | 41.72 | 41.86 | 48,002 | +0.02(+0.05%) |
Mar 07, 2016 | 41.60 | 41.84 | 41.56 | 41.84 | 34,331 | +0.18(+0.43%) |
Mar 04, 2016 | 41.94 | 41.97 | 41.60 | 41.66 | 22,014 | +0.31(+0.75%) |
Mar 03, 2016 | 40.95 | 41.35 | 40.88 | 41.35 | 14,679 | +0.25(+0.61%) |
Mar 02, 2016 | 41.10 | 41.20 | 40.88 | 41.10 | 121,436 | -0.66(-1.58%) |