Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.50 | 48.50 | 48.16 | 48.31 | 35,029 | -0.03(-0.06%) |
May 27, 2016 | 47.98 | 48.33 | 48.33 | 48.33 | 14,014 | +0.38(+0.80%) |
May 26, 2016 | 47.99 | 48.00 | 47.83 | 47.95 | 11,500 | +0.05(+0.10%) |
May 25, 2016 | 48.01 | 48.01 | 47.86 | 47.90 | 21,717 | +0.06(+0.13%) |
May 24, 2016 | 47.09 | 47.86 | 47.09 | 47.84 | 30,477 | +0.94(+2.00%) |
May 23, 2016 | 47.04 | 47.10 | 46.91 | 46.91 | 25,012 | -0.05(-0.10%) |
May 20, 2016 | 46.60 | 47.04 | 46.60 | 46.95 | 17,205 | +0.55(+1.19%) |
May 19, 2016 | 46.36 | 46.46 | 46.05 | 46.40 | 40,738 | -0.04(-0.09%) |
May 18, 2016 | 46.50 | 46.91 | 46.34 | 46.44 | 16,631 | -0.10(-0.21%) |
May 17, 2016 | 47.10 | 47.10 | 46.42 | 46.54 | 25,814 | -0.60(-1.28%) |
May 16, 2016 | 46.82 | 47.27 | 46.82 | 47.14 | 36,848 | +0.42(+0.90%) |
May 13, 2016 | 47.03 | 47.05 | 46.61 | 46.72 | 27,955 | -0.40(-0.84%) |
May 12, 2016 | 47.25 | 47.25 | 46.78 | 47.12 | 19,949 | +0.07(+0.16%) |
May 11, 2016 | 47.49 | 47.51 | 47.04 | 47.04 | 26,859 | -0.50(-1.04%) |
May 10, 2016 | 47.29 | 47.54 | 47.21 | 47.54 | 16,959 | +0.47(+1.01%) |
May 09, 2016 | 46.85 | 47.24 | 46.85 | 47.07 | 15,581 | +0.25(+0.52%) |
May 06, 2016 | 46.53 | 46.85 | 46.34 | 46.82 | 138,490 | +0.18(+0.38%) |
May 05, 2016 | 46.78 | 46.80 | 46.61 | 46.65 | 23,041 | +0.01(+0.03%) |
May 04, 2016 | 46.61 | 46.85 | 46.46 | 46.63 | 73,792 | -0.11(-0.23%) |
May 03, 2016 | 47.03 | 47.09 | 46.53 | 46.74 | 411,257 | -0.51(-1.07%) |
May 02, 2016 | 46.92 | 47.27 | 46.85 | 47.24 | 83,287 | +0.47(+1.00%) |
Apr 29, 2016 | 46.98 | 46.98 | 46.46 | 46.78 | 62,078 | -0.29(-0.62%) |
Apr 28, 2016 | 47.55 | 47.61 | 46.99 | 47.07 | 21,517 | -0.72(-1.50%) |
Apr 27, 2016 | 47.69 | 47.82 | 47.46 | 47.79 | 11,560 | +0.09(+0.18%) |
Apr 26, 2016 | 47.55 | 47.71 | 47.44 | 47.70 | 13,759 | +0.33(+0.70%) |
Apr 25, 2016 | 47.46 | 47.46 | 47.25 | 47.37 | 21,838 | -0.19(-0.41%) |
Apr 22, 2016 | 47.27 | 47.56 | 47.27 | 47.56 | 15,370 | +0.23(+0.49%) |
Apr 21, 2016 | 47.71 | 47.76 | 47.31 | 47.33 | 27,670 | -0.29(-0.60%) |
Apr 20, 2016 | 47.54 | 47.75 | 47.36 | 47.62 | 21,374 | +0.12(+0.25%) |
Apr 19, 2016 | 47.57 | 47.68 | 47.30 | 47.50 | 15,676 | +0.04(+0.09%) |
Apr 18, 2016 | 47.13 | 47.47 | 47.06 | 47.46 | 18,876 | +0.19(+0.41%) |
Apr 15, 2016 | 46.95 | 47.26 | 46.95 | 47.26 | 8,583 | +0.23(+0.48%) |
Apr 14, 2016 | 47.13 | 47.17 | 47.01 | 47.04 | 46,639 | -0.12(-0.26%) |
Apr 13, 2016 | 46.63 | 47.16 | 46.53 | 47.16 | 22,211 | +0.84(+1.82%) |
Apr 12, 2016 | 45.98 | 46.37 | 45.86 | 46.31 | 24,404 | +0.28(+0.61%) |
Apr 11, 2016 | 46.34 | 46.52 | 45.98 | 46.03 | 28,776 | -0.10(-0.21%) |
Apr 08, 2016 | 46.37 | 46.41 | 46.02 | 46.13 | 15,458 | +0.21(+0.46%) |
Apr 07, 2016 | 46.31 | 46.31 | 45.80 | 45.91 | 15,814 | -0.63(-1.35%) |
Apr 06, 2016 | 45.98 | 46.54 | 45.98 | 46.54 | 17,116 | +0.64(+1.40%) |
Apr 05, 2016 | 46.08 | 46.09 | 45.87 | 45.89 | 23,615 | -0.48(-1.04%) |
Apr 04, 2016 | 46.70 | 46.75 | 46.34 | 46.38 | 32,077 | -0.35(-0.76%) |
Apr 01, 2016 | 46.21 | 46.75 | 46.19 | 46.73 | 42,885 | +0.30(+0.64%) |
Mar 31, 2016 | 46.36 | 46.56 | 46.31 | 46.44 | 41,762 | +0.09(+0.19%) |
Mar 30, 2016 | 46.58 | 46.60 | 46.31 | 46.35 | 47,447 | -0.02(-0.05%) |
Mar 29, 2016 | 45.40 | 46.39 | 45.40 | 46.37 | 20,702 | +0.85(+1.86%) |
Mar 28, 2016 | 45.48 | 45.58 | 45.27 | 45.52 | 48,722 | +0.25(+0.55%) |
Mar 24, 2016 | 45.17 | 45.27 | 45.27 | 45.27 | 18,541 | -0.10(-0.23%) |
Mar 23, 2016 | 45.67 | 45.67 | 45.38 | 45.38 | 31,883 | -0.45(-0.98%) |
Mar 22, 2016 | 45.50 | 45.88 | 45.49 | 45.82 | 62,261 | +0.06(+0.14%) |
Mar 21, 2016 | 45.85 | 45.85 | 45.66 | 45.76 | 16,135 | -0.03(-0.07%) |
Mar 18, 2016 | 45.57 | 45.88 | 45.44 | 45.79 | 23,584 | +0.32(+0.70%) |
Mar 17, 2016 | 45.18 | 45.56 | 45.00 | 45.47 | 25,460 | +0.29(+0.64%) |
Mar 16, 2016 | 44.71 | 45.22 | 44.67 | 45.18 | 10,909 | +0.37(+0.83%) |
Mar 15, 2016 | 45.03 | 45.03 | 44.78 | 44.81 | 23,418 | -0.37(-0.82%) |
Mar 14, 2016 | 45.28 | 45.28 | 45.02 | 45.18 | 17,664 | -0.09(-0.19%) |
Mar 11, 2016 | 44.80 | 45.27 | 44.80 | 45.27 | 22,060 | +0.84(+1.90%) |
Mar 10, 2016 | 44.73 | 44.92 | 44.06 | 44.43 | 23,837 | -0.21(-0.47%) |
Mar 09, 2016 | 44.80 | 44.80 | 44.48 | 44.64 | 21,114 | +0.09(+0.21%) |
Mar 08, 2016 | 45.03 | 45.03 | 44.53 | 44.54 | 19,673 | -0.66(-1.46%) |
Mar 07, 2016 | 45.07 | 45.31 | 44.98 | 45.20 | 40,345 | -0.03(-0.06%) |
Mar 04, 2016 | 45.07 | 45.36 | 44.92 | 45.23 | 58,333 | +0.20(+0.44%) |
Mar 03, 2016 | 44.67 | 45.04 | 44.55 | 45.03 | 25,721 | +0.34(+0.75%) |
Mar 02, 2016 | 44.38 | 44.70 | 44.31 | 44.70 | 27,543 | +0.21(+0.47%) |