Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.48 | 49.78 | 49.26 | 49.65 | 301,944 | +0.35(+0.71%) |
May 27, 2016 | 48.97 | 49.30 | 49.30 | 49.30 | 209,706 | +0.23(+0.47%) |
May 26, 2016 | 48.77 | 49.36 | 48.54 | 49.07 | 213,176 | +0.31(+0.63%) |
May 25, 2016 | 48.55 | 48.80 | 48.38 | 48.77 | 186,860 | +0.20(+0.40%) |
May 24, 2016 | 47.66 | 48.81 | 47.36 | 48.57 | 416,929 | +1.05(+2.20%) |
May 23, 2016 | 47.28 | 47.89 | 47.27 | 47.52 | 318,511 | +0.19(+0.40%) |
May 20, 2016 | 46.71 | 47.50 | 46.56 | 47.34 | 603,751 | +0.79(+1.70%) |
May 19, 2016 | 46.39 | 46.87 | 46.29 | 46.54 | 299,944 | -0.03(-0.05%) |
May 18, 2016 | 45.93 | 47.14 | 45.45 | 46.57 | 261,305 | +0.45(+0.98%) |
May 17, 2016 | 46.48 | 46.71 | 45.64 | 46.12 | 691,401 | -0.45(-0.97%) |
May 16, 2016 | 46.80 | 46.86 | 45.72 | 46.57 | 264,399 | -0.03(-0.05%) |
May 13, 2016 | 46.70 | 47.53 | 45.87 | 46.59 | 454,256 | -0.04(-0.09%) |
May 12, 2016 | 47.08 | 47.82 | 46.25 | 46.64 | 418,304 | -0.40(-0.85%) |
May 11, 2016 | 47.43 | 47.88 | 47.00 | 47.04 | 238,364 | -0.33(-0.70%) |
May 10, 2016 | 46.86 | 47.63 | 46.57 | 47.37 | 275,645 | +0.66(+1.40%) |
May 09, 2016 | 46.94 | 47.35 | 46.51 | 46.71 | 271,042 | -0.26(-0.56%) |
May 06, 2016 | 46.51 | 46.99 | 46.17 | 46.98 | 337,744 | +0.36(+0.77%) |
May 05, 2016 | 47.27 | 47.65 | 46.27 | 46.62 | 497,368 | -0.47(-0.99%) |
May 04, 2016 | 47.55 | 47.87 | 46.97 | 47.09 | 316,700 | -0.70(-1.46%) |
May 03, 2016 | 48.01 | 48.39 | 46.98 | 47.79 | 659,499 | -0.71(-1.46%) |
May 02, 2016 | 48.46 | 48.96 | 47.80 | 48.49 | 341,714 | -0.03(-0.07%) |
Apr 29, 2016 | 48.61 | 48.80 | 47.93 | 48.53 | 391,795 | -0.11(-0.23%) |
Apr 28, 2016 | 48.13 | 49.41 | 46.88 | 48.64 | 617,845 | -0.42(-0.85%) |
Apr 27, 2016 | 48.83 | 49.20 | 48.54 | 49.06 | 648,180 | +0.16(+0.33%) |
Apr 26, 2016 | 49.08 | 49.52 | 48.72 | 48.89 | 241,019 | -0.13(-0.26%) |
Apr 25, 2016 | 48.92 | 49.11 | 48.40 | 49.02 | 290,922 | -0.12(-0.24%) |
Apr 22, 2016 | 48.66 | 49.26 | 48.65 | 49.14 | 254,368 | +0.45(+0.93%) |
Apr 21, 2016 | 49.30 | 49.40 | 48.31 | 48.69 | 445,765 | -0.49(-0.99%) |
Apr 20, 2016 | 48.98 | 49.23 | 48.62 | 49.18 | 260,851 | +0.19(+0.38%) |
Apr 19, 2016 | 48.72 | 49.08 | 48.41 | 48.99 | 266,168 | +0.34(+0.70%) |
Apr 18, 2016 | 48.71 | 48.98 | 48.55 | 48.65 | 303,348 | +0.05(+0.11%) |
Apr 15, 2016 | 48.70 | 48.83 | 47.95 | 48.60 | 409,657 | -0.37(-0.75%) |
Apr 14, 2016 | 48.81 | 48.81 | 48.13 | 48.96 | 379,427 | +0.15(+0.31%) |
Apr 13, 2016 | 48.44 | 48.83 | 47.61 | 48.81 | 848,049 | +0.60(+1.25%) |
Apr 12, 2016 | 46.17 | 48.44 | 46.17 | 48.20 | 1,597,201 | +2.14(+4.64%) |
Apr 11, 2016 | 46.13 | 46.71 | 45.82 | 46.07 | 213,916 | +0.09(+0.19%) |
Apr 08, 2016 | 45.92 | 46.31 | 45.56 | 45.98 | 280,837 | +0.44(+0.97%) |
Apr 07, 2016 | 46.24 | 46.36 | 45.33 | 45.54 | 425,833 | -1.06(-2.28%) |
Apr 06, 2016 | 46.45 | 46.73 | 46.13 | 46.60 | 258,178 | +0.33(+0.72%) |
Apr 05, 2016 | 46.47 | 47.08 | 46.22 | 46.27 | 252,348 | -0.64(-1.36%) |
Apr 04, 2016 | 46.93 | 47.07 | 46.37 | 46.91 | 241,003 | -0.09(-0.20%) |
Apr 01, 2016 | 46.91 | 47.52 | 46.52 | 47.00 | 364,396 | -0.22(-0.47%) |
Mar 31, 2016 | 46.68 | 47.39 | 46.39 | 47.22 | 516,814 | +0.61(+1.31%) |
Mar 30, 2016 | 46.67 | 46.89 | 46.27 | 46.61 | 410,588 | +0.33(+0.72%) |
Mar 29, 2016 | 44.84 | 46.37 | 44.84 | 46.28 | 291,384 | +1.22(+2.71%) |
Mar 28, 2016 | 45.56 | 45.72 | 45.01 | 45.06 | 265,766 | -0.39(-0.86%) |
Mar 24, 2016 | 45.09 | 45.45 | 45.45 | 45.45 | 153,796 | +0.01(+0.02%) |
Mar 23, 2016 | 45.47 | 45.82 | 45.33 | 45.44 | 255,104 | -0.28(-0.61%) |
Mar 22, 2016 | 45.71 | 46.19 | 45.30 | 45.72 | 339,044 | -0.09(-0.20%) |
Mar 21, 2016 | 45.74 | 45.98 | 45.38 | 45.81 | 292,685 | +0.13(+0.28%) |
Mar 18, 2016 | 45.52 | 45.88 | 45.36 | 45.68 | 495,915 | +0.34(+0.75%) |
Mar 17, 2016 | 44.93 | 45.68 | 44.67 | 45.35 | 281,118 | +0.25(+0.56%) |
Mar 16, 2016 | 44.12 | 45.57 | 44.12 | 45.09 | 418,080 | +0.77(+1.74%) |
Mar 15, 2016 | 44.49 | 44.86 | 44.23 | 44.32 | 181,158 | -0.22(-0.50%) |
Mar 14, 2016 | 44.27 | 44.79 | 44.27 | 44.54 | 326,418 | -0.21(-0.47%) |
Mar 11, 2016 | 44.51 | 44.96 | 44.14 | 44.75 | 289,736 | +0.54(+1.23%) |
Mar 10, 2016 | 45.28 | 45.54 | 44.06 | 44.21 | 503,020 | -0.74(-1.64%) |
Mar 09, 2016 | 45.13 | 45.67 | 44.76 | 44.95 | 882,867 | +0.02(+0.04%) |
Mar 08, 2016 | 45.79 | 46.14 | 44.90 | 44.93 | 459,413 | -1.26(-2.72%) |
Mar 07, 2016 | 45.29 | 46.31 | 45.19 | 46.19 | 381,133 | +0.78(+1.72%) |
Mar 04, 2016 | 45.16 | 46.00 | 44.76 | 45.40 | 417,090 | +0.34(+0.75%) |
Mar 03, 2016 | 44.49 | 45.15 | 44.34 | 45.07 | 450,942 | +0.53(+1.18%) |
Mar 02, 2016 | 43.44 | 44.80 | 42.85 | 44.54 | 479,432 | +0.95(+2.18%) |