Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.40 | 44.65 | 43.51 | 43.69 | 315,588 | -0.80(-1.81%) |
May 27, 2016 | 44.17 | 44.49 | 44.49 | 44.49 | 467,521 | +0.89(+2.05%) |
May 26, 2016 | 44.22 | 44.39 | 43.39 | 43.60 | 880,817 | -1.56(-3.46%) |
May 25, 2016 | 45.88 | 45.91 | 45.15 | 45.16 | 497,155 | -1.09(-2.35%) |
May 24, 2016 | 45.67 | 46.39 | 45.56 | 46.25 | 471,736 | +1.08(+2.39%) |
May 23, 2016 | 45.62 | 45.64 | 45.16 | 45.17 | 353,941 | -0.06(-0.14%) |
May 20, 2016 | 45.26 | 45.53 | 45.08 | 45.23 | 298,897 | +0.38(+0.84%) |
May 19, 2016 | 45.30 | 45.46 | 44.63 | 44.85 | 425,118 | -0.94(-2.05%) |
May 18, 2016 | 45.47 | 45.91 | 45.28 | 45.79 | 305,357 | +0.40(+0.89%) |
May 17, 2016 | 45.67 | 45.69 | 45.21 | 45.39 | 257,697 | -0.09(-0.19%) |
May 16, 2016 | 45.23 | 45.61 | 45.17 | 45.48 | 252,671 | +0.32(+0.72%) |
May 13, 2016 | 45.85 | 46.14 | 45.15 | 45.15 | 563,737 | -1.24(-2.67%) |
May 12, 2016 | 46.30 | 46.56 | 45.91 | 46.39 | 453,708 | +0.72(+1.57%) |
May 11, 2016 | 45.66 | 46.26 | 45.58 | 45.67 | 707,511 | +0.05(+0.12%) |
May 10, 2016 | 44.51 | 45.67 | 43.93 | 45.62 | 1,045,782 | +0.68(+1.50%) |
May 09, 2016 | 44.53 | 45.12 | 44.46 | 44.94 | 350,418 | +0.55(+1.24%) |
May 06, 2016 | 43.68 | 44.46 | 43.52 | 44.39 | 369,609 | +0.73(+1.67%) |
May 05, 2016 | 44.16 | 44.33 | 43.61 | 43.66 | 784,602 | -0.76(-1.72%) |
May 04, 2016 | 44.33 | 44.60 | 44.23 | 44.42 | 217,423 | -0.28(-0.63%) |
May 03, 2016 | 44.29 | 45.08 | 44.17 | 44.71 | 473,256 | -0.12(-0.27%) |
May 02, 2016 | 44.67 | 44.99 | 44.48 | 44.83 | 267,982 | +0.49(+1.11%) |
Apr 29, 2016 | 44.40 | 44.94 | 43.71 | 44.34 | 584,789 | +0.18(+0.40%) |
Apr 28, 2016 | 44.10 | 44.71 | 44.07 | 44.16 | 555,739 | -0.70(-1.56%) |
Apr 27, 2016 | 44.65 | 45.11 | 44.60 | 44.86 | 442,995 | +0.18(+0.41%) |
Apr 26, 2016 | 44.84 | 45.10 | 44.49 | 44.68 | 216,534 | -0.18(-0.39%) |
Apr 25, 2016 | 44.43 | 44.87 | 44.31 | 44.85 | 402,418 | +0.78(+1.77%) |
Apr 22, 2016 | 44.63 | 45.06 | 43.71 | 44.07 | 553,903 | -0.54(-1.20%) |
Apr 21, 2016 | 45.28 | 45.39 | 44.55 | 44.61 | 521,887 | -1.11(-2.44%) |
Apr 20, 2016 | 46.07 | 46.30 | 45.58 | 45.72 | 160,174 | -0.51(-1.10%) |
Apr 19, 2016 | 46.50 | 46.71 | 46.14 | 46.23 | 169,419 | -0.21(-0.45%) |
Apr 18, 2016 | 47.46 | 47.46 | 45.92 | 46.44 | 340,436 | -0.06(-0.13%) |
Apr 15, 2016 | 46.99 | 47.04 | 46.42 | 46.50 | 166,677 | -0.39(-0.82%) |
Apr 14, 2016 | 46.98 | 47.27 | 46.50 | 46.89 | 180,611 | -0.17(-0.35%) |
Apr 13, 2016 | 47.06 | 47.13 | 46.57 | 47.06 | 188,145 | +0.31(+0.66%) |
Apr 12, 2016 | 46.84 | 46.85 | 46.36 | 46.75 | 414,053 | +0.50(+1.08%) |
Apr 11, 2016 | 46.90 | 46.95 | 46.21 | 46.25 | 225,929 | -0.26(-0.57%) |
Apr 08, 2016 | 46.93 | 46.93 | 46.37 | 46.51 | 257,781 | +0.07(+0.15%) |
Apr 07, 2016 | 46.85 | 46.99 | 46.21 | 46.44 | 214,452 | -0.64(-1.36%) |
Apr 06, 2016 | 47.01 | 47.15 | 46.63 | 47.08 | 395,015 | +0.66(+1.42%) |
Apr 05, 2016 | 46.91 | 47.02 | 46.26 | 46.42 | 267,224 | -1.30(-2.72%) |
Apr 04, 2016 | 47.75 | 47.85 | 47.37 | 47.72 | 241,657 | +0.07(+0.15%) |
Apr 01, 2016 | 47.01 | 47.72 | 46.80 | 47.65 | 267,429 | +0.04(+0.07%) |
Mar 31, 2016 | 47.27 | 47.72 | 47.13 | 47.62 | 599,523 | +0.28(+0.59%) |
Mar 30, 2016 | 46.37 | 47.39 | 46.19 | 47.34 | 736,747 | +2.33(+5.18%) |
Mar 29, 2016 | 44.38 | 45.06 | 44.35 | 45.00 | 277,258 | +0.58(+1.30%) |
Mar 28, 2016 | 44.42 | 44.64 | 44.19 | 44.42 | 129,146 | +0.22(+0.50%) |
Mar 24, 2016 | 43.86 | 44.21 | 44.21 | 44.21 | 423,101 | +0.71(+1.63%) |
Mar 23, 2016 | 44.10 | 44.26 | 43.45 | 43.50 | 524,928 | -0.20(-0.46%) |
Mar 22, 2016 | 43.07 | 43.91 | 43.07 | 43.70 | 736,048 | -1.13(-2.52%) |
Mar 21, 2016 | 44.69 | 44.86 | 44.46 | 44.83 | 221,923 | +0.05(+0.12%) |
Mar 18, 2016 | 44.24 | 45.01 | 44.21 | 44.78 | 468,402 | +0.41(+0.93%) |
Mar 17, 2016 | 44.27 | 44.62 | 43.99 | 44.36 | 250,136 | +0.12(+0.28%) |
Mar 16, 2016 | 43.28 | 44.41 | 43.26 | 44.24 | 160,477 | +0.74(+1.69%) |
Mar 15, 2016 | 43.30 | 43.83 | 43.27 | 43.50 | 206,892 | -0.26(-0.60%) |
Mar 14, 2016 | 43.89 | 44.11 | 43.66 | 43.77 | 283,746 | +0.34(+0.79%) |
Mar 11, 2016 | 42.60 | 43.46 | 42.47 | 43.42 | 199,342 | +1.38(+3.27%) |
Mar 10, 2016 | 42.10 | 42.84 | 41.59 | 42.05 | 499,760 | -0.23(-0.54%) |
Mar 09, 2016 | 42.29 | 42.32 | 41.92 | 42.28 | 408,745 | +0.24(+0.56%) |
Mar 08, 2016 | 42.39 | 42.65 | 42.00 | 42.04 | 437,066 | -0.66(-1.54%) |
Mar 07, 2016 | 43.11 | 43.21 | 42.52 | 42.70 | 266,523 | -0.78(-1.80%) |
Mar 04, 2016 | 43.42 | 43.56 | 42.98 | 43.48 | 433,453 | +0.13(+0.30%) |
Mar 03, 2016 | 42.71 | 43.35 | 42.41 | 43.35 | 694,401 | -0.48(-1.10%) |
Mar 02, 2016 | 44.14 | 44.42 | 43.59 | 43.83 | 288,052 | -0.87(-1.94%) |