Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.44 | 48.01 | 47.35 | 47.77 | 1,086,537 | +0.17(+0.35%) |
May 27, 2016 | 48.34 | 47.60 | 47.60 | 47.60 | 1,285,079 | -0.76(-1.58%) |
May 26, 2016 | 48.59 | 48.94 | 48.04 | 48.36 | 449,471 | -0.15(-0.31%) |
May 25, 2016 | 48.97 | 49.17 | 48.46 | 48.51 | 763,524 | -0.55(-1.11%) |
May 24, 2016 | 48.68 | 49.25 | 48.45 | 49.06 | 1,014,809 | +0.55(+1.14%) |
May 23, 2016 | 48.08 | 48.65 | 48.01 | 48.50 | 927,873 | +0.64(+1.34%) |
May 20, 2016 | 47.62 | 48.17 | 47.59 | 47.86 | 599,921 | +0.30(+0.64%) |
May 19, 2016 | 47.07 | 47.70 | 46.94 | 47.56 | 1,115,854 | +0.17(+0.36%) |
May 18, 2016 | 47.85 | 47.94 | 47.01 | 47.39 | 1,139,842 | -0.51(-1.06%) |
May 17, 2016 | 47.75 | 48.07 | 47.58 | 47.90 | 1,274,190 | +0.09(+0.19%) |
May 16, 2016 | 47.46 | 48.10 | 47.27 | 47.81 | 781,238 | +0.25(+0.52%) |
May 13, 2016 | 47.69 | 48.08 | 47.28 | 47.56 | 533,174 | -0.29(-0.60%) |
May 12, 2016 | 47.55 | 47.98 | 47.02 | 47.85 | 644,891 | +0.48(+1.02%) |
May 11, 2016 | 47.89 | 47.96 | 47.33 | 47.36 | 597,270 | -0.55(-1.15%) |
May 10, 2016 | 48.02 | 48.08 | 47.53 | 47.91 | 737,598 | -0.01(-0.02%) |
May 09, 2016 | 48.00 | 48.35 | 47.76 | 47.92 | 475,725 | +0.03(+0.07%) |
May 06, 2016 | 47.33 | 48.03 | 47.14 | 47.89 | 679,272 | +0.31(+0.65%) |
May 05, 2016 | 48.02 | 48.07 | 47.52 | 47.58 | 564,233 | -0.35(-0.74%) |
May 04, 2016 | 47.97 | 48.17 | 47.73 | 47.93 | 657,766 | -0.28(-0.58%) |
May 03, 2016 | 48.53 | 48.53 | 47.76 | 48.21 | 1,251,067 | -0.73(-1.49%) |
May 02, 2016 | 49.11 | 49.40 | 48.67 | 48.94 | 983,809 | -0.30(-0.60%) |
Apr 29, 2016 | 50.20 | 50.20 | 48.76 | 49.23 | 1,477,210 | -0.89(-1.78%) |
Apr 28, 2016 | 50.30 | 51.00 | 49.74 | 50.13 | 1,163,511 | -0.16(-0.31%) |
Apr 27, 2016 | 49.35 | 51.40 | 49.23 | 50.28 | 3,312,278 | +2.20(+4.57%) |
Apr 26, 2016 | 47.70 | 48.15 | 47.56 | 48.08 | 921,699 | +0.32(+0.67%) |
Apr 25, 2016 | 47.42 | 47.78 | 47.25 | 47.76 | 659,828 | +0.46(+0.97%) |
Apr 22, 2016 | 47.27 | 47.49 | 46.59 | 47.31 | 914,346 | -0.16(-0.33%) |
Apr 21, 2016 | 47.71 | 47.83 | 47.19 | 47.46 | 932,318 | -0.20(-0.41%) |
Apr 20, 2016 | 47.94 | 47.99 | 47.56 | 47.66 | 972,520 | -0.34(-0.70%) |
Apr 19, 2016 | 48.21 | 48.38 | 47.76 | 47.99 | 1,579,764 | -0.15(-0.31%) |
Apr 18, 2016 | 47.75 | 48.34 | 47.56 | 48.14 | 1,436,311 | +0.42(+0.88%) |
Apr 15, 2016 | 47.83 | 48.21 | 47.57 | 47.72 | 493,442 | -0.25(-0.53%) |
Apr 14, 2016 | 48.08 | 48.57 | 47.49 | 47.98 | 2,041,113 | -0.39(-0.81%) |
Apr 13, 2016 | 48.24 | 48.88 | 48.14 | 48.37 | 956,238 | +0.16(+0.32%) |
Apr 12, 2016 | 48.66 | 48.72 | 47.87 | 48.22 | 1,509,649 | -0.46(-0.94%) |
Apr 11, 2016 | 49.03 | 49.12 | 47.89 | 48.67 | 1,556,451 | -0.04(-0.08%) |
Apr 08, 2016 | 48.76 | 49.13 | 48.45 | 48.72 | 609,595 | +0.25(+0.52%) |
Apr 07, 2016 | 48.25 | 48.59 | 47.60 | 48.46 | 1,776,136 | +0.11(+0.22%) |
Apr 06, 2016 | 47.42 | 48.47 | 47.42 | 48.35 | 1,221,563 | +1.16(+2.47%) |
Apr 05, 2016 | 47.17 | 48.14 | 46.97 | 47.19 | 1,084,256 | -0.37(-0.78%) |
Apr 04, 2016 | 47.84 | 48.29 | 47.24 | 47.56 | 1,430,174 | -0.15(-0.31%) |
Apr 01, 2016 | 45.99 | 47.80 | 45.96 | 47.71 | 1,891,785 | +2.21(+4.87%) |
Mar 31, 2016 | 45.91 | 46.07 | 45.22 | 45.49 | 1,250,079 | -0.47(-1.02%) |
Mar 30, 2016 | 45.14 | 46.18 | 44.89 | 45.96 | 1,321,534 | +0.97(+2.15%) |
Mar 29, 2016 | 44.58 | 45.08 | 44.47 | 44.99 | 692,373 | -0.05(-0.11%) |
Mar 28, 2016 | 44.30 | 45.12 | 44.30 | 45.04 | 741,228 | +0.92(+2.08%) |
Mar 24, 2016 | 43.80 | 44.12 | 44.12 | 44.12 | 581,328 | +0.23(+0.52%) |
Mar 23, 2016 | 44.32 | 44.32 | 43.88 | 43.89 | 433,914 | -0.38(-0.85%) |
Mar 22, 2016 | 44.18 | 44.42 | 43.79 | 44.27 | 546,249 | -0.31(-0.70%) |
Mar 21, 2016 | 45.00 | 45.00 | 44.28 | 44.58 | 380,112 | -0.28(-0.62%) |
Mar 18, 2016 | 43.80 | 44.96 | 43.37 | 44.86 | 1,408,344 | +1.00(+2.28%) |
Mar 17, 2016 | 43.10 | 44.08 | 43.10 | 43.86 | 689,589 | +0.66(+1.54%) |
Mar 16, 2016 | 43.12 | 43.38 | 42.79 | 43.20 | 612,593 | +0.07(+0.15%) |
Mar 15, 2016 | 43.41 | 43.54 | 42.98 | 43.13 | 860,520 | -0.75(-1.72%) |
Mar 14, 2016 | 43.70 | 43.97 | 43.46 | 43.89 | 739,332 | +0.24(+0.54%) |
Mar 11, 2016 | 43.63 | 44.17 | 43.46 | 43.65 | 583,634 | +0.16(+0.36%) |
Mar 10, 2016 | 43.76 | 44.55 | 43.10 | 43.49 | 1,042,971 | -0.15(-0.34%) |
Mar 09, 2016 | 42.51 | 43.64 | 42.35 | 43.64 | 1,172,499 | +1.28(+3.02%) |
Mar 08, 2016 | 42.70 | 42.75 | 42.30 | 42.36 | 590,102 | -0.44(-1.03%) |
Mar 07, 2016 | 43.04 | 43.60 | 42.63 | 42.80 | 1,019,173 | -0.29(-0.67%) |
Mar 04, 2016 | 42.63 | 43.18 | 42.50 | 43.09 | 890,177 | +0.51(+1.19%) |
Mar 03, 2016 | 42.03 | 42.63 | 41.96 | 42.58 | 554,826 | +0.30(+0.70%) |
Mar 02, 2016 | 42.03 | 42.35 | 41.65 | 42.29 | 545,723 | +0.12(+0.29%) |