Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.89 | 47.98 | 47.60 | 47.78 | 99,070 | -0.01(-0.02%) |
May 27, 2016 | 47.68 | 47.78 | 47.78 | 47.78 | 60,778 | +0.14(+0.30%) |
May 26, 2016 | 47.66 | 47.69 | 47.55 | 47.64 | 152,866 | +0.07(+0.14%) |
May 25, 2016 | 47.38 | 47.66 | 47.33 | 47.57 | 80,752 | +0.35(+0.74%) |
May 24, 2016 | 46.89 | 47.33 | 46.89 | 47.22 | 64,024 | +0.42(+0.91%) |
May 23, 2016 | 46.86 | 46.93 | 46.77 | 46.80 | 79,076 | -0.10(-0.22%) |
May 20, 2016 | 46.84 | 46.96 | 46.72 | 46.90 | 56,694 | +0.24(+0.51%) |
May 19, 2016 | 46.43 | 46.70 | 46.23 | 46.67 | 53,499 | +0.10(+0.21%) |
May 18, 2016 | 46.96 | 47.07 | 46.37 | 46.57 | 53,626 | -0.45(-0.96%) |
May 17, 2016 | 47.42 | 47.42 | 46.88 | 47.02 | 144,498 | -0.53(-1.11%) |
May 16, 2016 | 47.13 | 47.62 | 47.13 | 47.55 | 47,945 | +0.41(+0.87%) |
May 13, 2016 | 47.53 | 47.58 | 47.01 | 47.14 | 75,354 | -0.45(-0.95%) |
May 12, 2016 | 47.54 | 47.70 | 47.36 | 47.59 | 47,576 | +0.14(+0.30%) |
May 11, 2016 | 47.74 | 47.74 | 47.43 | 47.45 | 63,803 | -0.34(-0.72%) |
May 10, 2016 | 47.40 | 47.80 | 47.40 | 47.80 | 42,384 | +0.44(+0.93%) |
May 09, 2016 | 47.33 | 47.42 | 47.15 | 47.36 | 66,932 | +0.04(+0.09%) |
May 06, 2016 | 47.08 | 47.37 | 46.95 | 47.31 | 58,684 | +0.19(+0.41%) |
May 05, 2016 | 47.24 | 47.35 | 46.96 | 47.12 | 49,046 | +0.01(+0.03%) |
May 04, 2016 | 46.96 | 47.21 | 46.96 | 47.10 | 66,648 | -0.01(-0.02%) |
May 03, 2016 | 47.16 | 47.21 | 46.91 | 47.11 | 59,444 | -0.37(-0.78%) |
May 02, 2016 | 47.26 | 47.48 | 47.19 | 47.48 | 57,956 | +0.33(+0.69%) |
Apr 29, 2016 | 47.21 | 47.30 | 46.84 | 47.16 | 66,233 | -0.15(-0.31%) |
Apr 28, 2016 | 47.34 | 47.70 | 47.03 | 47.30 | 58,516 | -0.30(-0.62%) |
Apr 27, 2016 | 47.26 | 47.70 | 47.26 | 47.60 | 67,821 | +0.41(+0.87%) |
Apr 26, 2016 | 47.13 | 47.32 | 47.07 | 47.19 | 97,761 | +0.16(+0.33%) |
Apr 25, 2016 | 46.98 | 47.06 | 46.79 | 47.04 | 40,805 | -0.08(-0.16%) |
Apr 22, 2016 | 46.85 | 47.14 | 46.85 | 47.11 | 44,716 | +0.29(+0.62%) |
Apr 21, 2016 | 47.30 | 47.37 | 46.77 | 46.83 | 67,059 | -0.58(-1.22%) |
Apr 20, 2016 | 47.68 | 47.71 | 47.38 | 47.40 | 129,412 | -0.28(-0.59%) |
Apr 19, 2016 | 47.51 | 47.70 | 47.43 | 47.68 | 65,410 | +0.26(+0.55%) |
Apr 18, 2016 | 46.92 | 47.47 | 46.92 | 47.43 | 70,926 | +0.30(+0.63%) |
Apr 15, 2016 | 47.07 | 47.17 | 47.03 | 47.13 | 143,872 | +0.00(+0.00%) |
Apr 14, 2016 | 47.15 | 47.33 | 47.05 | 47.13 | 214,918 | -0.03(-0.06%) |
Apr 13, 2016 | 47.23 | 47.23 | 46.96 | 47.16 | 57,894 | +0.08(+0.17%) |
Apr 12, 2016 | 46.57 | 47.16 | 46.57 | 47.08 | 56,019 | +0.51(+1.10%) |
Apr 11, 2016 | 46.87 | 47.01 | 46.55 | 46.57 | 76,101 | -0.13(-0.27%) |
Apr 08, 2016 | 46.76 | 46.89 | 46.57 | 46.69 | 76,696 | +0.24(+0.53%) |
Apr 07, 2016 | 46.62 | 46.68 | 46.29 | 46.45 | 48,773 | -0.38(-0.81%) |
Apr 06, 2016 | 46.48 | 46.85 | 46.35 | 46.83 | 141,306 | +0.41(+0.89%) |
Apr 05, 2016 | 46.65 | 46.65 | 46.41 | 46.41 | 170,437 | -0.43(-0.92%) |
Apr 04, 2016 | 46.88 | 46.99 | 46.72 | 46.84 | 66,904 | -0.12(-0.25%) |
Apr 01, 2016 | 46.54 | 47.00 | 46.51 | 46.96 | 29,085 | +0.09(+0.19%) |
Mar 31, 2016 | 46.87 | 47.05 | 46.85 | 46.87 | 64,558 | -0.03(-0.06%) |
Mar 30, 2016 | 47.01 | 47.06 | 46.85 | 46.90 | 57,086 | +0.10(+0.21%) |
Mar 29, 2016 | 46.26 | 46.85 | 46.19 | 46.80 | 68,744 | +0.47(+1.01%) |
Mar 28, 2016 | 46.36 | 46.45 | 46.13 | 46.34 | 54,476 | +0.09(+0.19%) |
Mar 24, 2016 | 45.91 | 46.25 | 46.25 | 46.25 | 70,071 | +0.13(+0.29%) |
Mar 23, 2016 | 46.45 | 46.45 | 46.11 | 46.11 | 63,819 | -0.39(-0.83%) |
Mar 22, 2016 | 46.48 | 46.66 | 46.33 | 46.50 | 76,341 | -0.08(-0.17%) |
Mar 21, 2016 | 46.64 | 46.69 | 46.45 | 46.58 | 46,611 | -0.05(-0.11%) |
Mar 18, 2016 | 46.88 | 46.93 | 46.59 | 46.63 | 112,241 | -0.04(-0.08%) |
Mar 17, 2016 | 46.17 | 46.78 | 46.14 | 46.67 | 72,211 | +0.52(+1.12%) |
Mar 16, 2016 | 45.70 | 46.24 | 45.63 | 46.15 | 179,446 | +0.39(+0.86%) |
Mar 15, 2016 | 45.60 | 45.76 | 45.52 | 45.76 | 456,422 | -0.14(-0.31%) |
Mar 14, 2016 | 45.80 | 45.98 | 45.62 | 45.90 | 74,363 | -0.04(-0.08%) |
Mar 11, 2016 | 45.69 | 45.98 | 45.69 | 45.94 | 90,442 | +0.50(+1.09%) |
Mar 10, 2016 | 45.57 | 45.65 | 45.01 | 45.44 | 65,232 | +0.01(+0.03%) |
Mar 09, 2016 | 45.31 | 45.60 | 45.26 | 45.43 | 110,070 | +0.29(+0.64%) |
Mar 08, 2016 | 45.46 | 45.46 | 45.10 | 45.14 | 78,190 | -0.47(-1.04%) |
Mar 07, 2016 | 45.11 | 45.69 | 45.11 | 45.61 | 135,689 | +0.36(+0.80%) |
Mar 04, 2016 | 45.10 | 45.46 | 44.93 | 45.25 | 105,139 | +0.17(+0.38%) |
Mar 03, 2016 | 44.81 | 45.08 | 44.62 | 45.08 | 48,127 | +0.32(+0.71%) |
Mar 02, 2016 | 44.29 | 44.76 | 44.18 | 44.76 | 71,785 | +0.41(+0.93%) |