Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.52 | 46.62 | 46.24 | 46.42 | 43,035 | +0.09(+0.20%) |
May 27, 2016 | 46.02 | 46.33 | 46.33 | 46.33 | 24,132 | +0.27(+0.59%) |
May 26, 2016 | 46.04 | 46.16 | 45.97 | 46.05 | 23,773 | +0.07(+0.16%) |
May 25, 2016 | 45.86 | 46.02 | 45.76 | 45.98 | 286,243 | +0.36(+0.80%) |
May 24, 2016 | 45.02 | 45.64 | 45.02 | 45.62 | 698,914 | +0.78(+1.75%) |
May 23, 2016 | 44.85 | 45.05 | 44.80 | 44.83 | 58,955 | -0.10(-0.22%) |
May 20, 2016 | 44.48 | 44.95 | 44.48 | 44.93 | 22,537 | +0.50(+1.13%) |
May 19, 2016 | 44.42 | 44.54 | 44.03 | 44.43 | 31,621 | -0.10(-0.23%) |
May 18, 2016 | 44.40 | 44.95 | 44.29 | 44.53 | 68,422 | -0.05(-0.12%) |
May 17, 2016 | 44.94 | 45.26 | 44.50 | 44.59 | 34,718 | -0.48(-1.07%) |
May 16, 2016 | 44.80 | 45.23 | 44.80 | 45.07 | 62,788 | +0.42(+0.94%) |
May 13, 2016 | 45.05 | 45.10 | 44.53 | 44.65 | 83,946 | -0.40(-0.89%) |
May 12, 2016 | 45.45 | 45.48 | 44.84 | 45.05 | 41,928 | -0.18(-0.40%) |
May 11, 2016 | 45.47 | 45.69 | 45.23 | 45.23 | 34,649 | -0.44(-0.96%) |
May 10, 2016 | 45.30 | 45.70 | 45.27 | 45.67 | 169,406 | +0.47(+1.05%) |
May 09, 2016 | 45.05 | 45.39 | 45.02 | 45.20 | 96,906 | +0.05(+0.12%) |
May 06, 2016 | 44.82 | 45.14 | 44.61 | 45.14 | 43,818 | +0.25(+0.55%) |
May 05, 2016 | 45.16 | 45.17 | 44.85 | 44.90 | 27,197 | -0.11(-0.24%) |
May 04, 2016 | 45.02 | 45.39 | 44.85 | 45.01 | 237,163 | -0.27(-0.60%) |
May 03, 2016 | 45.67 | 45.67 | 45.07 | 45.28 | 45,734 | -0.65(-1.41%) |
May 02, 2016 | 45.77 | 45.94 | 45.54 | 45.93 | 40,349 | +0.29(+0.64%) |
Apr 29, 2016 | 45.87 | 45.95 | 45.29 | 45.64 | 48,933 | -0.29(-0.64%) |
Apr 28, 2016 | 46.32 | 46.53 | 45.90 | 45.93 | 66,587 | -0.63(-1.35%) |
Apr 27, 2016 | 46.35 | 46.62 | 46.20 | 46.56 | 61,722 | +0.29(+0.63%) |
Apr 26, 2016 | 45.93 | 46.28 | 45.85 | 46.26 | 76,534 | +0.42(+0.91%) |
Apr 25, 2016 | 45.93 | 45.96 | 45.68 | 45.85 | 290,862 | -0.23(-0.49%) |
Apr 22, 2016 | 45.68 | 46.13 | 45.68 | 46.07 | 55,287 | +0.38(+0.84%) |
Apr 21, 2016 | 46.19 | 46.19 | 45.68 | 45.69 | 27,289 | -0.39(-0.85%) |
Apr 20, 2016 | 46.01 | 46.34 | 45.89 | 46.08 | 44,978 | +0.06(+0.14%) |
Apr 19, 2016 | 45.98 | 46.26 | 45.84 | 46.02 | 32,880 | +0.13(+0.28%) |
Apr 18, 2016 | 45.46 | 45.93 | 45.46 | 45.89 | 87,382 | +0.13(+0.28%) |
Apr 15, 2016 | 45.49 | 45.76 | 45.46 | 45.76 | 78,307 | +0.14(+0.30%) |
Apr 14, 2016 | 45.67 | 45.75 | 45.45 | 45.63 | 44,542 | -0.13(-0.28%) |
Apr 13, 2016 | 45.09 | 45.75 | 45.09 | 45.75 | 49,536 | +0.87(+1.93%) |
Apr 12, 2016 | 44.42 | 44.96 | 44.39 | 44.89 | 61,236 | +0.46(+1.02%) |
Apr 11, 2016 | 44.76 | 44.99 | 44.43 | 44.43 | 75,282 | -0.16(-0.35%) |