Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.00 | 48.18 | 47.47 | 47.84 | 211,598 | -0.04(-0.09%) |
May 27, 2016 | 47.36 | 47.89 | 47.89 | 47.89 | 288,578 | +0.63(+1.34%) |
May 26, 2016 | 47.09 | 47.69 | 47.09 | 47.25 | 190,526 | +0.18(+0.37%) |
May 25, 2016 | 47.83 | 48.18 | 47.06 | 47.08 | 259,222 | -0.70(-1.47%) |
May 24, 2016 | 46.14 | 47.82 | 46.14 | 47.78 | 324,185 | +1.84(+4.01%) |
May 23, 2016 | 46.65 | 46.65 | 45.90 | 45.94 | 169,540 | -0.79(-1.69%) |
May 20, 2016 | 45.97 | 46.76 | 45.64 | 46.73 | 285,415 | +1.03(+2.26%) |
May 19, 2016 | 45.36 | 46.13 | 45.00 | 45.69 | 378,236 | -0.01(-0.02%) |
May 18, 2016 | 45.05 | 46.17 | 45.05 | 45.70 | 285,179 | +0.60(+1.32%) |
May 17, 2016 | 46.40 | 46.63 | 44.94 | 45.11 | 239,158 | -1.44(-3.09%) |
May 16, 2016 | 46.19 | 47.03 | 46.19 | 46.54 | 411,853 | +0.46(+1.01%) |
May 13, 2016 | 46.16 | 46.58 | 45.94 | 46.08 | 136,301 | -0.29(-0.62%) |
May 12, 2016 | 46.28 | 46.65 | 45.97 | 46.37 | 168,052 | +0.33(+0.72%) |
May 11, 2016 | 46.78 | 46.78 | 45.98 | 46.04 | 195,782 | -0.74(-1.57%) |
May 10, 2016 | 46.47 | 46.80 | 46.14 | 46.77 | 158,540 | +0.33(+0.72%) |
May 09, 2016 | 46.25 | 46.80 | 45.75 | 46.44 | 212,544 | -0.09(-0.19%) |
May 06, 2016 | 45.55 | 46.61 | 45.48 | 46.53 | 231,799 | +0.72(+1.57%) |
May 05, 2016 | 45.96 | 46.61 | 45.58 | 45.81 | 199,902 | +0.09(+0.19%) |
May 04, 2016 | 45.59 | 45.97 | 45.41 | 45.72 | 212,724 | -0.19(-0.42%) |
May 03, 2016 | 46.19 | 46.19 | 45.49 | 45.91 | 216,568 | -0.81(-1.73%) |
May 02, 2016 | 46.55 | 46.77 | 46.26 | 46.72 | 207,611 | +0.18(+0.38%) |
Apr 29, 2016 | 46.62 | 46.84 | 46.03 | 46.54 | 294,790 | -0.14(-0.30%) |
Apr 28, 2016 | 46.84 | 47.16 | 46.60 | 46.68 | 286,741 | -0.26(-0.56%) |
Apr 27, 2016 | 46.88 | 47.22 | 46.26 | 46.95 | 144,072 | -0.08(-0.17%) |
Apr 26, 2016 | 46.85 | 47.12 | 46.29 | 47.03 | 175,433 | +0.22(+0.47%) |
Apr 25, 2016 | 46.54 | 46.97 | 46.54 | 46.81 | 159,296 | +0.02(+0.04%) |
Apr 22, 2016 | 46.13 | 46.89 | 45.94 | 46.79 | 234,668 | +0.45(+0.96%) |
Apr 21, 2016 | 46.49 | 46.90 | 46.07 | 46.34 | 144,855 | -0.25(-0.55%) |
Apr 20, 2016 | 46.46 | 46.73 | 45.99 | 46.60 | 324,856 | -0.02(-0.04%) |
Apr 19, 2016 | 46.79 | 47.09 | 46.00 | 46.61 | 283,840 | -0.16(-0.34%) |
Apr 18, 2016 | 46.05 | 47.03 | 45.85 | 46.77 | 189,232 | +0.38(+0.81%) |
Apr 15, 2016 | 45.72 | 46.53 | 45.72 | 46.40 | 303,812 | +0.51(+1.11%) |
Apr 14, 2016 | 46.06 | 46.29 | 45.73 | 45.89 | 248,403 | -0.24(-0.51%) |
Apr 13, 2016 | 45.89 | 46.29 | 45.52 | 46.12 | 281,437 | +0.76(+1.68%) |
Apr 12, 2016 | 45.52 | 46.00 | 45.06 | 45.36 | 291,768 | -0.17(-0.36%) |
Apr 11, 2016 | 45.56 | 46.25 | 45.33 | 45.53 | 226,210 | +0.09(+0.19%) |
Apr 08, 2016 | 45.93 | 46.30 | 45.20 | 45.44 | 224,091 | -0.21(-0.46%) |
Apr 07, 2016 | 46.24 | 46.24 | 45.29 | 45.65 | 400,406 | -0.75(-1.62%) |
Apr 06, 2016 | 46.29 | 46.69 | 46.00 | 46.40 | 248,661 | +0.14(+0.30%) |
Apr 05, 2016 | 46.54 | 46.76 | 46.12 | 46.26 | 267,850 | -0.47(-1.01%) |
Apr 04, 2016 | 47.15 | 47.44 | 46.54 | 46.73 | 300,209 | -0.48(-1.02%) |
Apr 01, 2016 | 46.18 | 47.21 | 46.03 | 47.21 | 344,253 | +0.72(+1.56%) |
Mar 31, 2016 | 45.49 | 46.77 | 45.49 | 46.49 | 512,816 | +0.94(+2.07%) |
Mar 30, 2016 | 45.56 | 46.41 | 45.04 | 45.54 | 628,112 | +0.33(+0.73%) |
Mar 29, 2016 | 40.83 | 45.74 | 40.83 | 45.21 | 1,833,390 | +4.65(+11.45%) |
Mar 28, 2016 | 41.20 | 41.34 | 40.26 | 40.57 | 578,835 | -0.60(-1.46%) |
Mar 24, 2016 | 40.89 | 41.17 | 41.17 | 41.17 | 152,497 | +0.15(+0.36%) |
Mar 23, 2016 | 41.48 | 41.68 | 41.01 | 41.02 | 285,145 | -0.41(-0.99%) |
Mar 22, 2016 | 41.57 | 42.05 | 41.17 | 41.43 | 384,949 | -0.45(-1.08%) |
Mar 21, 2016 | 41.16 | 42.05 | 41.16 | 41.88 | 306,323 | +0.50(+1.20%) |
Mar 18, 2016 | 41.81 | 41.85 | 41.29 | 41.39 | 551,971 | -0.21(-0.50%) |
Mar 17, 2016 | 41.93 | 42.04 | 41.46 | 41.60 | 218,435 | -0.43(-1.02%) |
Mar 16, 2016 | 40.00 | 42.06 | 40.00 | 42.02 | 514,296 | +1.96(+4.89%) |
Mar 15, 2016 | 40.15 | 40.43 | 39.95 | 40.06 | 229,004 | -0.33(-0.82%) |
Mar 14, 2016 | 39.82 | 40.66 | 39.66 | 40.39 | 228,798 | +0.35(+0.87%) |
Mar 11, 2016 | 39.70 | 40.11 | 39.48 | 40.04 | 290,594 | +0.64(+1.64%) |
Mar 10, 2016 | 39.46 | 39.75 | 39.03 | 39.40 | 277,315 | +0.06(+0.16%) |
Mar 09, 2016 | 39.84 | 39.84 | 39.12 | 39.34 | 200,217 | -0.31(-0.79%) |
Mar 08, 2016 | 39.75 | 39.88 | 39.39 | 39.65 | 318,933 | -0.37(-0.94%) |
Mar 07, 2016 | 39.71 | 40.10 | 39.70 | 40.03 | 263,893 | +0.17(+0.42%) |
Mar 04, 2016 | 39.56 | 40.20 | 39.32 | 39.86 | 259,999 | +0.37(+0.93%) |
Mar 03, 2016 | 39.39 | 39.68 | 39.27 | 39.50 | 382,369 | +0.04(+0.11%) |
Mar 02, 2016 | 39.18 | 39.47 | 38.95 | 39.45 | 260,986 | +0.13(+0.33%) |