Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.23 | 48.79 | 47.98 | 48.30 | 289,713 | +0.20(+0.42%) |
May 27, 2016 | 46.96 | 48.10 | 48.10 | 48.10 | 297,400 | +1.31(+2.80%) |
May 26, 2016 | 46.22 | 47.05 | 45.72 | 46.79 | 178,448 | +0.58(+1.26%) |
May 25, 2016 | 46.30 | 46.61 | 45.47 | 46.21 | 151,744 | -0.08(-0.17%) |
May 24, 2016 | 45.61 | 46.47 | 45.54 | 46.29 | 303,225 | +0.75(+1.65%) |
May 23, 2016 | 45.46 | 46.49 | 45.32 | 45.54 | 286,842 | -0.06(-0.13%) |
May 20, 2016 | 45.48 | 45.90 | 45.16 | 45.60 | 191,473 | +0.21(+0.46%) |
May 19, 2016 | 45.34 | 45.91 | 45.03 | 45.39 | 149,129 | -0.23(-0.50%) |
May 18, 2016 | 45.91 | 45.93 | 45.20 | 45.62 | 230,035 | -0.52(-1.13%) |
May 17, 2016 | 47.19 | 47.30 | 46.05 | 46.14 | 316,519 | -1.06(-2.25%) |
May 16, 2016 | 47.15 | 47.53 | 46.60 | 47.20 | 277,915 | +0.07(+0.15%) |
May 13, 2016 | 46.68 | 47.57 | 46.66 | 47.13 | 243,132 | +0.28(+0.60%) |
May 12, 2016 | 46.86 | 47.34 | 46.42 | 46.85 | 248,653 | -0.04(-0.09%) |
May 11, 2016 | 47.45 | 47.65 | 46.82 | 46.89 | 281,212 | -0.75(-1.57%) |
May 10, 2016 | 47.84 | 47.92 | 47.48 | 47.64 | 237,170 | +0.02(+0.04%) |
May 09, 2016 | 46.98 | 47.75 | 46.98 | 47.62 | 443,645 | +0.46(+0.98%) |
May 06, 2016 | 46.79 | 47.28 | 46.53 | 47.16 | 359,630 | +0.19(+0.40%) |
May 05, 2016 | 47.51 | 47.87 | 46.94 | 46.97 | 241,478 | -0.32(-0.68%) |
May 04, 2016 | 47.15 | 47.69 | 46.67 | 47.29 | 254,899 | -0.25(-0.53%) |
May 03, 2016 | 46.75 | 47.68 | 46.58 | 47.54 | 330,128 | +0.58(+1.24%) |
May 02, 2016 | 46.00 | 46.96 | 45.66 | 46.96 | 275,811 | +0.98(+2.13%) |
Apr 29, 2016 | 46.49 | 46.97 | 45.63 | 45.98 | 331,952 | -0.57(-1.22%) |
Apr 28, 2016 | 47.55 | 48.97 | 46.47 | 46.55 | 623,670 | +0.23(+0.50%) |
Apr 27, 2016 | 46.75 | 47.18 | 45.89 | 46.32 | 381,532 | -0.42(-0.90%) |
Apr 26, 2016 | 46.83 | 47.40 | 46.46 | 46.74 | 263,910 | -0.07(-0.15%) |
Apr 25, 2016 | 47.16 | 47.55 | 46.54 | 46.81 | 209,253 | -0.46(-0.97%) |
Apr 22, 2016 | 46.72 | 47.39 | 46.70 | 47.27 | 186,824 | +0.48(+1.03%) |
Apr 21, 2016 | 47.48 | 48.04 | 46.78 | 46.79 | 261,892 | -0.51(-1.08%) |
Apr 20, 2016 | 47.23 | 47.74 | 46.22 | 47.30 | 128,048 | -0.05(-0.11%) |
Apr 19, 2016 | 47.09 | 47.48 | 46.92 | 47.35 | 156,106 | +0.07(+0.15%) |
Apr 18, 2016 | 47.48 | 47.48 | 46.93 | 47.28 | 205,837 | -0.23(-0.48%) |
Apr 15, 2016 | 46.92 | 47.58 | 46.56 | 47.51 | 171,256 | +0.53(+1.13%) |
Apr 14, 2016 | 46.91 | 47.14 | 46.40 | 46.98 | 110,944 | -0.06(-0.13%) |
Apr 13, 2016 | 46.34 | 47.14 | 45.84 | 47.04 | 208,896 | +0.90(+1.95%) |
Apr 12, 2016 | 45.92 | 46.54 | 45.44 | 46.14 | 163,806 | +0.32(+0.70%) |
Apr 11, 2016 | 46.15 | 46.68 | 45.52 | 45.82 | 239,163 | -0.04(-0.09%) |
Apr 08, 2016 | 46.01 | 46.58 | 45.51 | 45.86 | 184,803 | +0.23(+0.50%) |
Apr 07, 2016 | 45.74 | 46.04 | 45.37 | 45.63 | 343,092 | -0.25(-0.54%) |
Apr 06, 2016 | 46.05 | 46.05 | 45.40 | 45.88 | 249,616 | -0.19(-0.41%) |
Apr 05, 2016 | 45.55 | 46.75 | 45.33 | 46.07 | 254,680 | +0.23(+0.50%) |
Apr 04, 2016 | 46.69 | 46.79 | 45.73 | 45.84 | 180,756 | -0.88(-1.88%) |
Apr 01, 2016 | 46.17 | 46.90 | 45.95 | 46.72 | 209,762 | +0.35(+0.75%) |
Mar 31, 2016 | 46.55 | 46.97 | 46.31 | 46.37 | 193,936 | -0.25(-0.54%) |
Mar 30, 2016 | 46.47 | 46.91 | 46.43 | 46.62 | 203,117 | +0.28(+0.60%) |
Mar 29, 2016 | 45.43 | 46.42 | 45.07 | 46.34 | 287,022 | +0.95(+2.09%) |
Mar 28, 2016 | 45.88 | 46.03 | 45.23 | 45.39 | 191,786 | -0.38(-0.83%) |
Mar 24, 2016 | 45.07 | 45.77 | 45.77 | 45.77 | 332,500 | +0.68(+1.51%) |
Mar 23, 2016 | 45.70 | 46.20 | 45.02 | 45.09 | 287,409 | -0.72(-1.57%) |
Mar 22, 2016 | 45.36 | 46.27 | 45.23 | 45.81 | 320,065 | +0.25(+0.55%) |
Mar 21, 2016 | 45.87 | 46.25 | 45.55 | 45.56 | 311,131 | -0.22(-0.48%) |
Mar 18, 2016 | 46.00 | 46.06 | 44.80 | 45.78 | 1,033,403 | -1.03(-2.20%) |
Mar 17, 2016 | 46.76 | 47.06 | 45.65 | 46.81 | 390,489 | -0.27(-0.57%) |
Mar 16, 2016 | 46.43 | 47.26 | 45.88 | 47.08 | 323,128 | +0.37(+0.79%) |
Mar 15, 2016 | 46.08 | 47.22 | 45.72 | 46.71 | 499,233 | +0.50(+1.08%) |
Mar 14, 2016 | 45.67 | 46.23 | 45.25 | 46.21 | 591,129 | +0.57(+1.25%) |
Mar 11, 2016 | 45.56 | 45.82 | 44.80 | 45.64 | 465,824 | +0.55(+1.22%) |
Mar 10, 2016 | 45.93 | 46.09 | 44.38 | 45.09 | 573,183 | -0.55(-1.21%) |
Mar 09, 2016 | 46.64 | 46.76 | 45.47 | 45.64 | 419,663 | -1.02(-2.19%) |
Mar 08, 2016 | 46.95 | 47.30 | 46.42 | 46.66 | 299,208 | -0.47(-1.00%) |
Mar 07, 2016 | 46.40 | 47.60 | 46.23 | 47.13 | 373,319 | +0.62(+1.33%) |
Mar 04, 2016 | 46.57 | 46.86 | 45.85 | 46.51 | 268,879 | +0.11(+0.24%) |
Mar 03, 2016 | 45.80 | 46.50 | 45.76 | 46.40 | 368,081 | +0.81(+1.78%) |
Mar 02, 2016 | 46.06 | 46.31 | 45.20 | 45.59 | 461,887 | -0.59(-1.28%) |