Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.45 | 47.80 | 46.77 | 47.23 | 394,375 | -0.11(-0.23%) |
May 27, 2016 | 47.49 | 47.34 | 47.34 | 47.34 | 294,100 | +0.32(+0.68%) |
May 26, 2016 | 46.87 | 47.43 | 46.50 | 47.02 | 213,384 | -0.11(-0.23%) |
May 25, 2016 | 46.74 | 47.27 | 46.36 | 47.13 | 542,601 | +0.41(+0.88%) |
May 24, 2016 | 46.50 | 46.94 | 46.12 | 46.72 | 350,617 | +0.40(+0.86%) |
May 23, 2016 | 46.09 | 46.44 | 45.50 | 46.32 | 534,287 | +0.41(+0.89%) |
May 20, 2016 | 46.31 | 46.70 | 45.70 | 45.91 | 396,221 | -0.03(-0.07%) |
May 19, 2016 | 46.12 | 46.70 | 45.53 | 45.94 | 229,754 | -0.47(-1.01%) |
May 18, 2016 | 45.69 | 46.64 | 45.50 | 46.41 | 385,362 | +0.66(+1.44%) |
May 17, 2016 | 45.92 | 46.75 | 45.66 | 45.75 | 414,985 | -0.38(-0.82%) |
May 16, 2016 | 46.17 | 46.74 | 45.68 | 46.13 | 628,755 | +0.26(+0.57%) |
May 13, 2016 | 45.33 | 46.57 | 45.33 | 45.87 | 863,025 | +0.57(+1.26%) |
May 12, 2016 | 44.86 | 46.33 | 44.86 | 45.30 | 495,153 | -0.41(-0.90%) |
May 11, 2016 | 46.24 | 47.08 | 45.64 | 45.71 | 468,420 | -0.79(-1.70%) |
May 10, 2016 | 46.49 | 46.89 | 45.77 | 46.50 | 415,526 | -0.08(-0.17%) |
May 09, 2016 | 45.72 | 46.89 | 45.72 | 46.58 | 725,438 | +0.84(+1.84%) |
May 06, 2016 | 45.22 | 46.19 | 45.22 | 45.74 | 446,286 | +0.17(+0.37%) |
May 05, 2016 | 44.58 | 46.40 | 44.14 | 45.57 | 1,029,194 | +1.45(+3.29%) |
May 04, 2016 | 45.03 | 45.74 | 44.10 | 44.12 | 1,005,632 | -0.52(-1.16%) |
May 03, 2016 | 45.74 | 45.79 | 43.62 | 44.64 | 3,688,779 | -4.26(-8.71%) |
May 02, 2016 | 47.54 | 49.24 | 47.54 | 48.90 | 751,678 | +1.45(+3.06%) |
Apr 29, 2016 | 48.12 | 49.00 | 47.37 | 47.45 | 496,332 | -1.17(-2.41%) |
Apr 28, 2016 | 48.10 | 49.15 | 43.92 | 48.62 | 864,712 | -0.96(-1.94%) |
Apr 27, 2016 | 49.78 | 51.07 | 48.80 | 49.58 | 398,021 | -0.23(-0.46%) |
Apr 26, 2016 | 50.82 | 51.06 | 49.00 | 49.81 | 377,678 | -0.37(-0.74%) |
Apr 25, 2016 | 49.65 | 51.35 | 49.53 | 50.18 | 310,474 | +0.66(+1.33%) |
Apr 22, 2016 | 49.51 | 49.93 | 48.54 | 49.52 | 246,500 | -0.01(-0.02%) |
Apr 21, 2016 | 49.10 | 49.95 | 48.81 | 49.53 | 233,655 | +0.49(+1.00%) |
Apr 20, 2016 | 48.71 | 49.33 | 48.30 | 49.04 | 184,304 | +0.33(+0.68%) |
Apr 19, 2016 | 49.20 | 49.42 | 48.50 | 48.71 | 294,242 | -0.55(-1.12%) |
Apr 18, 2016 | 48.17 | 50.00 | 48.16 | 49.26 | 380,297 | +0.88(+1.82%) |
Apr 15, 2016 | 47.91 | 48.40 | 47.75 | 48.38 | 370,841 | +0.33(+0.69%) |
Apr 14, 2016 | 48.20 | 48.87 | 47.64 | 48.05 | 367,222 | -0.15(-0.31%) |
Apr 13, 2016 | 47.53 | 48.50 | 47.02 | 48.20 | 241,701 | +0.91(+1.92%) |
Apr 12, 2016 | 46.40 | 48.15 | 46.36 | 47.29 | 268,078 | +0.64(+1.37%) |
Apr 11, 2016 | 46.98 | 46.98 | 45.86 | 46.65 | 300,825 | +0.11(+0.24%) |
Apr 08, 2016 | 47.08 | 47.21 | 45.83 | 46.54 | 382,417 | -0.48(-1.02%) |
Apr 07, 2016 | 46.26 | 47.09 | 45.42 | 47.02 | 401,531 | +0.24(+0.51%) |
Apr 06, 2016 | 45.24 | 46.85 | 45.19 | 46.78 | 253,158 | +1.67(+3.70%) |
Apr 05, 2016 | 44.85 | 45.55 | 44.44 | 45.11 | 239,428 | +0.06(+0.13%) |
Apr 04, 2016 | 44.00 | 45.76 | 43.99 | 45.05 | 371,926 | +1.06(+2.41%) |
Apr 01, 2016 | 42.62 | 44.00 | 42.21 | 43.99 | 377,121 | +1.23(+2.88%) |
Mar 31, 2016 | 42.86 | 43.43 | 42.43 | 42.76 | 365,149 | +0.21(+0.49%) |
Mar 30, 2016 | 43.23 | 43.70 | 42.36 | 42.55 | 258,598 | -0.43(-1.00%) |
Mar 29, 2016 | 41.46 | 43.00 | 41.33 | 42.98 | 723,658 | +1.35(+3.24%) |
Mar 28, 2016 | 41.81 | 42.67 | 41.04 | 41.63 | 600,700 | +0.62(+1.51%) |
Mar 24, 2016 | 40.37 | 41.01 | 41.01 | 41.01 | 200,600 | +0.11(+0.27%) |
Mar 23, 2016 | 41.20 | 41.83 | 40.87 | 40.90 | 279,560 | -0.30(-0.73%) |
Mar 22, 2016 | 40.73 | 41.36 | 40.73 | 41.20 | 271,484 | +0.20(+0.49%) |
Mar 21, 2016 | 40.85 | 41.26 | 40.38 | 41.00 | 254,338 | -0.04(-0.10%) |
Mar 18, 2016 | 40.96 | 41.83 | 39.60 | 41.04 | 661,292 | +0.28(+0.69%) |
Mar 17, 2016 | 40.82 | 41.33 | 39.95 | 40.76 | 655,803 | +0.11(+0.27%) |
Mar 16, 2016 | 40.62 | 42.24 | 40.06 | 40.65 | 383,135 | +0.06(+0.15%) |
Mar 15, 2016 | 41.82 | 41.98 | 40.48 | 40.59 | 298,394 | -1.59(-3.77%) |
Mar 14, 2016 | 41.91 | 42.88 | 41.91 | 42.18 | 450,090 | +0.27(+0.64%) |
Mar 11, 2016 | 41.99 | 42.19 | 41.25 | 41.91 | 1,009,300 | +0.21(+0.50%) |
Mar 10, 2016 | 42.18 | 42.59 | 41.30 | 41.70 | 337,162 | -0.44(-1.04%) |
Mar 09, 2016 | 42.38 | 42.38 | 41.66 | 42.14 | 583,095 | +0.10(+0.24%) |
Mar 08, 2016 | 42.66 | 42.78 | 41.79 | 42.04 | 668,758 | -0.82(-1.91%) |
Mar 07, 2016 | 42.03 | 43.00 | 41.69 | 42.86 | 590,714 | +1.07(+2.56%) |
Mar 04, 2016 | 41.68 | 42.23 | 40.84 | 41.79 | 744,017 | +0.34(+0.82%) |
Mar 03, 2016 | 41.59 | 42.04 | 40.43 | 41.45 | 1,995,263 | -3.22(-7.21%) |
Mar 02, 2016 | 45.21 | 46.98 | 44.41 | 44.67 | 279,515 | -0.50(-1.11%) |