Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.58 | 46.17 | 45.29 | 46.11 | 391,786 | +0.56(+1.22%) |
May 27, 2016 | 45.26 | 45.55 | 45.55 | 45.55 | 202,729 | +0.40(+0.89%) |
May 26, 2016 | 45.06 | 45.24 | 44.41 | 45.15 | 389,254 | +0.28(+0.63%) |
May 25, 2016 | 45.03 | 45.14 | 44.55 | 44.87 | 396,845 | -0.24(-0.54%) |
May 24, 2016 | 44.55 | 45.19 | 44.40 | 45.11 | 1,111,186 | +0.79(+1.79%) |
May 23, 2016 | 44.69 | 44.69 | 44.06 | 44.32 | 367,598 | -0.33(-0.73%) |
May 20, 2016 | 44.65 | 44.74 | 44.18 | 44.65 | 413,958 | +0.05(+0.10%) |
May 19, 2016 | 43.99 | 44.65 | 43.49 | 44.60 | 505,392 | +0.30(+0.67%) |
May 18, 2016 | 44.33 | 45.10 | 43.83 | 44.30 | 663,638 | -0.32(-0.72%) |
May 17, 2016 | 45.61 | 45.72 | 44.40 | 44.62 | 572,641 | -1.20(-2.63%) |
May 16, 2016 | 45.80 | 45.92 | 45.35 | 45.83 | 573,367 | +0.11(+0.25%) |
May 13, 2016 | 45.87 | 46.15 | 45.34 | 45.71 | 526,146 | -0.30(-0.64%) |
May 12, 2016 | 45.75 | 46.17 | 45.58 | 46.01 | 403,458 | +0.27(+0.60%) |
May 11, 2016 | 45.66 | 45.89 | 45.29 | 45.73 | 553,276 | -0.10(-0.21%) |
May 10, 2016 | 46.15 | 46.20 | 45.43 | 45.83 | 438,587 | -0.14(-0.30%) |
May 09, 2016 | 46.14 | 46.39 | 45.64 | 45.97 | 471,249 | -0.37(-0.80%) |
May 06, 2016 | 46.23 | 46.35 | 45.60 | 46.34 | 692,796 | +0.06(+0.13%) |
May 05, 2016 | 46.68 | 47.09 | 46.01 | 46.28 | 590,417 | -0.42(-0.89%) |
May 04, 2016 | 45.30 | 46.91 | 45.05 | 46.69 | 738,987 | +1.39(+3.07%) |
May 03, 2016 | 45.69 | 45.97 | 45.08 | 45.30 | 642,556 | -0.54(-1.17%) |
May 02, 2016 | 45.67 | 45.99 | 45.30 | 45.84 | 725,079 | +0.02(+0.03%) |
Apr 29, 2016 | 45.23 | 46.08 | 44.95 | 45.83 | 2,382,760 | +0.51(+1.14%) |
Apr 28, 2016 | 44.39 | 45.39 | 44.39 | 45.31 | 488,463 | +0.47(+1.05%) |
Apr 27, 2016 | 44.62 | 45.21 | 44.35 | 44.84 | 574,364 | +0.24(+0.54%) |
Apr 26, 2016 | 43.94 | 44.78 | 43.68 | 44.60 | 663,472 | +0.72(+1.64%) |
Apr 25, 2016 | 43.17 | 43.90 | 42.68 | 43.88 | 832,108 | +0.95(+2.22%) |
Apr 22, 2016 | 42.93 | 43.29 | 42.60 | 42.93 | 503,464 | +0.16(+0.37%) |
Apr 21, 2016 | 43.90 | 44.13 | 42.47 | 42.77 | 868,226 | -1.29(-2.94%) |
Apr 20, 2016 | 44.84 | 45.11 | 44.03 | 44.06 | 736,593 | -0.88(-1.97%) |
Apr 19, 2016 | 44.99 | 44.99 | 44.52 | 44.95 | 509,257 | +0.08(+0.17%) |
Apr 18, 2016 | 44.24 | 44.88 | 43.66 | 44.87 | 508,234 | +0.48(+1.07%) |
Apr 15, 2016 | 43.76 | 44.68 | 43.50 | 44.40 | 891,427 | +0.64(+1.47%) |
Apr 14, 2016 | 44.06 | 44.21 | 43.62 | 43.75 | 391,958 | -0.45(-1.01%) |
Apr 13, 2016 | 44.91 | 44.91 | 44.12 | 44.20 | 632,963 | -0.51(-1.15%) |
Apr 12, 2016 | 44.24 | 44.86 | 44.08 | 44.71 | 519,151 | +0.40(+0.90%) |
Apr 11, 2016 | 44.61 | 44.94 | 44.25 | 44.31 | 526,483 | -0.12(-0.27%) |
Apr 08, 2016 | 44.09 | 44.81 | 44.07 | 44.43 | 803,619 | +0.60(+1.36%) |
Apr 07, 2016 | 44.05 | 44.34 | 43.50 | 43.84 | 529,647 | -0.26(-0.58%) |
Apr 06, 2016 | 43.91 | 44.35 | 43.56 | 44.09 | 678,125 | +0.03(+0.07%) |
Apr 05, 2016 | 44.67 | 44.84 | 43.98 | 44.06 | 685,652 | -0.96(-2.13%) |
Apr 04, 2016 | 45.83 | 45.98 | 44.75 | 45.02 | 554,028 | -0.98(-2.12%) |
Apr 01, 2016 | 45.21 | 46.02 | 44.91 | 46.00 | 658,554 | +0.52(+1.15%) |
Mar 31, 2016 | 45.83 | 46.23 | 45.27 | 45.48 | 965,034 | -0.48(-1.04%) |
Mar 30, 2016 | 45.85 | 46.19 | 45.43 | 45.95 | 625,043 | +0.10(+0.21%) |
Mar 29, 2016 | 44.24 | 45.87 | 44.24 | 45.86 | 668,785 | +1.56(+3.52%) |
Mar 28, 2016 | 44.94 | 45.06 | 43.87 | 44.30 | 440,649 | -0.34(-0.76%) |
Mar 24, 2016 | 44.17 | 44.64 | 44.64 | 44.64 | 453,516 | +0.44(+0.99%) |
Mar 23, 2016 | 44.38 | 44.55 | 43.80 | 44.20 | 818,350 | -0.17(-0.38%) |
Mar 22, 2016 | 44.12 | 44.83 | 43.87 | 44.37 | 560,463 | +0.27(+0.62%) |
Mar 21, 2016 | 44.21 | 44.69 | 43.87 | 44.09 | 535,390 | -0.77(-1.72%) |
Mar 18, 2016 | 45.04 | 45.33 | 44.55 | 44.86 | 1,601,769 | -0.02(-0.03%) |
Mar 17, 2016 | 44.30 | 45.11 | 44.04 | 44.88 | 354,568 | +0.61(+1.38%) |
Mar 16, 2016 | 43.96 | 44.45 | 43.65 | 44.27 | 451,918 | +0.06(+0.14%) |
Mar 15, 2016 | 43.65 | 44.47 | 43.50 | 44.21 | 608,128 | +0.46(+1.05%) |
Mar 14, 2016 | 43.73 | 44.04 | 43.16 | 43.75 | 726,735 | -0.36(-0.81%) |
Mar 11, 2016 | 44.53 | 44.54 | 43.84 | 44.10 | 488,338 | -0.22(-0.49%) |
Mar 10, 2016 | 44.31 | 44.69 | 43.96 | 44.32 | 455,212 | +0.05(+0.10%) |
Mar 09, 2016 | 43.44 | 44.39 | 43.22 | 44.27 | 458,527 | +0.70(+1.61%) |
Mar 08, 2016 | 43.25 | 44.30 | 42.94 | 43.57 | 650,963 | +0.43(+1.00%) |
Mar 07, 2016 | 42.20 | 43.34 | 42.20 | 43.14 | 1,077,021 | +0.76(+1.78%) |
Mar 04, 2016 | 42.08 | 42.61 | 41.70 | 42.38 | 710,005 | +0.17(+0.39%) |
Mar 03, 2016 | 42.64 | 42.79 | 41.88 | 42.22 | 551,471 | -0.60(-1.40%) |
Mar 02, 2016 | 41.83 | 42.85 | 41.63 | 42.81 | 967,618 | +0.93(+2.22%) |