Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.15 | 47.15 | 46.82 | 46.97 | 8,164 | -0.03(-0.07%) |
May 27, 2016 | 46.93 | 47.00 | 47.00 | 47.00 | 14,467 | +0.12(+0.25%) |
May 26, 2016 | 46.78 | 46.94 | 46.78 | 46.88 | 9,972 | -0.01(-0.03%) |
May 25, 2016 | 46.87 | 46.94 | 46.72 | 46.90 | 27,425 | +0.03(+0.07%) |
May 24, 2016 | 46.67 | 46.88 | 46.67 | 46.87 | 44,682 | +0.56(+1.22%) |
May 23, 2016 | 46.37 | 46.39 | 46.28 | 46.30 | 10,681 | +0.02(+0.03%) |
May 20, 2016 | 46.36 | 46.36 | 46.26 | 46.28 | 5,838 | +0.26(+0.57%) |
May 19, 2016 | 46.11 | 46.12 | 45.92 | 46.02 | 35,047 | -0.38(-0.82%) |
May 18, 2016 | 46.77 | 46.89 | 46.40 | 46.40 | 6,490 | -0.42(-0.90%) |
May 17, 2016 | 47.37 | 47.37 | 46.71 | 46.83 | 26,424 | -0.63(-1.32%) |
May 16, 2016 | 47.26 | 47.48 | 47.26 | 47.45 | 6,783 | +0.49(+1.05%) |
May 13, 2016 | 47.05 | 47.16 | 46.91 | 46.96 | 4,307 | -0.36(-0.77%) |
May 12, 2016 | 47.20 | 47.44 | 47.01 | 47.32 | 6,684 | +0.14(+0.30%) |
May 11, 2016 | 47.52 | 47.52 | 47.18 | 47.18 | 5,471 | -0.82(-1.71%) |
May 10, 2016 | 47.93 | 48.10 | 47.89 | 48.00 | 8,699 | +0.34(+0.70%) |
May 09, 2016 | 47.58 | 47.75 | 47.57 | 47.67 | 10,609 | +0.28(+0.59%) |
May 06, 2016 | 47.10 | 47.39 | 47.10 | 47.39 | 5,756 | +0.28(+0.59%) |
May 05, 2016 | 47.09 | 47.20 | 47.09 | 47.11 | 2,831 | +0.06(+0.14%) |
May 04, 2016 | 46.80 | 47.06 | 46.80 | 47.05 | 4,176 | +0.27(+0.58%) |
May 03, 2016 | 46.79 | 46.92 | 46.67 | 46.78 | 4,082 | -0.26(-0.56%) |
May 02, 2016 | 46.83 | 47.09 | 46.81 | 47.04 | 11,916 | +0.77(+1.66%) |
Apr 29, 2016 | 46.61 | 46.65 | 46.13 | 46.27 | 15,758 | -0.43(-0.93%) |
Apr 28, 2016 | 46.86 | 47.02 | 46.60 | 46.71 | 11,991 | -0.31(-0.66%) |
Apr 27, 2016 | 46.90 | 47.03 | 46.70 | 47.02 | 7,188 | +0.05(+0.10%) |
Apr 26, 2016 | 47.10 | 47.13 | 46.92 | 46.97 | 4,837 | +0.26(+0.56%) |
Apr 25, 2016 | 46.56 | 46.78 | 46.53 | 46.71 | 7,483 | +0.21(+0.44%) |
Apr 22, 2016 | 46.44 | 46.50 | 46.30 | 46.50 | 11,356 | +0.22(+0.48%) |
Apr 21, 2016 | 46.61 | 46.72 | 46.15 | 46.28 | 12,475 | -0.61(-1.31%) |
Apr 20, 2016 | 47.04 | 47.16 | 46.89 | 46.89 | 19,828 | -0.36(-0.77%) |
Apr 19, 2016 | 47.44 | 47.44 | 47.10 | 47.25 | 3,311 | +0.12(+0.25%) |
Apr 18, 2016 | 46.85 | 47.17 | 46.85 | 47.14 | 77,285 | +0.26(+0.56%) |
Apr 15, 2016 | 46.60 | 46.87 | 46.60 | 46.87 | 3,663 | +0.21(+0.44%) |
Apr 14, 2016 | 46.91 | 46.91 | 46.66 | 46.67 | 12,351 | -0.32(-0.68%) |
Apr 13, 2016 | 47.14 | 47.14 | 46.94 | 46.98 | 17,478 | -0.16(-0.33%) |
Apr 12, 2016 | 46.79 | 47.18 | 46.76 | 47.14 | 17,097 | +0.36(+0.76%) |
Apr 11, 2016 | 46.96 | 47.02 | 46.79 | 46.79 | 29,315 | +0.03(+0.07%) |
Apr 08, 2016 | 46.90 | 46.91 | 46.73 | 46.75 | 5,287 | +0.57(+1.23%) |
Apr 07, 2016 | 46.45 | 46.45 | 46.19 | 46.19 | 3,853 | -0.50(-1.06%) |
Apr 06, 2016 | 46.37 | 46.68 | 46.32 | 46.68 | 5,200 | +0.33(+0.72%) |
Apr 05, 2016 | 46.44 | 46.44 | 46.27 | 46.35 | 8,037 | -0.21(-0.46%) |
Apr 04, 2016 | 46.75 | 46.75 | 46.53 | 46.56 | 2,493 | -0.26(-0.56%) |
Apr 01, 2016 | 46.47 | 46.83 | 46.47 | 46.83 | 4,206 | -0.14(-0.29%) |
Mar 31, 2016 | 46.72 | 46.96 | 46.72 | 46.96 | 12,628 | +0.07(+0.15%) |
Mar 30, 2016 | 46.93 | 47.43 | 46.79 | 46.89 | 7,001 | +0.34(+0.73%) |
Mar 29, 2016 | 45.70 | 46.59 | 45.70 | 46.55 | 19,452 | +0.68(+1.47%) |
Mar 28, 2016 | 45.51 | 45.88 | 45.51 | 45.87 | 8,547 | +0.29(+0.64%) |
Mar 24, 2016 | 45.36 | 45.58 | 45.58 | 45.58 | 6,793 | -0.10(-0.21%) |
Mar 23, 2016 | 45.79 | 45.85 | 45.67 | 45.67 | 8,237 | -0.24(-0.53%) |
Mar 22, 2016 | 45.98 | 46.05 | 45.92 | 45.92 | 4,920 | -0.24(-0.51%) |
Mar 21, 2016 | 46.28 | 46.39 | 46.07 | 46.15 | 29,291 | -0.25(-0.53%) |
Mar 18, 2016 | 46.47 | 46.60 | 46.40 | 46.40 | 2,855 | -0.17(-0.36%) |
Mar 17, 2016 | 45.94 | 46.57 | 45.94 | 46.57 | 20,732 | +0.64(+1.40%) |
Mar 16, 2016 | 45.17 | 45.93 | 45.16 | 45.93 | 7,033 | +0.59(+1.30%) |
Mar 15, 2016 | 45.01 | 45.34 | 45.01 | 45.34 | 11,621 | -0.01(-0.03%) |
Mar 14, 2016 | 45.16 | 45.38 | 45.16 | 45.35 | 18,415 | +0.13(+0.30%) |
Mar 11, 2016 | 44.92 | 45.22 | 44.92 | 45.22 | 41,429 | +0.87(+1.96%) |
Mar 10, 2016 | 44.63 | 44.80 | 44.15 | 44.35 | 46,784 | +0.06(+0.14%) |
Mar 09, 2016 | 44.35 | 44.53 | 44.28 | 44.28 | 22,816 | +0.07(+0.15%) |
Mar 08, 2016 | 44.26 | 44.40 | 44.21 | 44.22 | 17,959 | -0.24(-0.54%) |
Mar 07, 2016 | 44.40 | 44.47 | 44.31 | 44.46 | 7,345 | -0.17(-0.37%) |
Mar 04, 2016 | 44.35 | 44.62 | 44.35 | 44.62 | 20,650 | +0.17(+0.37%) |
Mar 03, 2016 | 44.22 | 44.46 | 44.19 | 44.46 | 20,455 | +0.28(+0.63%) |
Mar 02, 2016 | 43.83 | 44.18 | 43.81 | 44.18 | 4,144 | +0.27(+0.61%) |