Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.49 | 46.95 | 46.30 | 46.58 | 729,493 | +0.06(+0.12%) |
May 27, 2016 | 45.97 | 46.53 | 46.53 | 46.53 | 686,188 | +0.68(+1.49%) |
May 26, 2016 | 46.05 | 46.10 | 45.70 | 45.84 | 291,898 | -0.02(-0.04%) |
May 25, 2016 | 45.62 | 46.23 | 45.42 | 45.86 | 744,348 | +0.46(+1.02%) |
May 24, 2016 | 44.87 | 45.53 | 44.87 | 45.40 | 459,799 | +0.70(+1.57%) |
May 23, 2016 | 44.88 | 45.18 | 44.66 | 44.70 | 432,415 | -0.25(-0.56%) |
May 20, 2016 | 44.70 | 45.13 | 44.62 | 44.95 | 617,300 | +0.33(+0.75%) |
May 19, 2016 | 44.17 | 44.65 | 43.75 | 44.61 | 704,002 | +0.30(+0.67%) |
May 18, 2016 | 44.60 | 44.97 | 44.22 | 44.32 | 532,020 | -0.30(-0.66%) |
May 17, 2016 | 45.39 | 45.70 | 44.37 | 44.61 | 549,300 | -0.93(-2.05%) |
May 16, 2016 | 45.32 | 45.89 | 45.28 | 45.55 | 594,704 | +0.30(+0.65%) |
May 13, 2016 | 46.03 | 46.04 | 45.18 | 45.25 | 1,121,801 | -0.94(-2.04%) |
May 12, 2016 | 45.95 | 46.32 | 45.93 | 46.20 | 704,895 | +0.55(+1.21%) |
May 11, 2016 | 46.13 | 46.13 | 45.28 | 45.64 | 587,649 | -0.47(-1.02%) |
May 10, 2016 | 45.87 | 46.22 | 45.70 | 46.11 | 422,728 | +0.40(+0.89%) |
May 09, 2016 | 45.41 | 45.81 | 45.35 | 45.71 | 584,504 | +0.33(+0.73%) |
May 06, 2016 | 45.39 | 45.57 | 45.16 | 45.38 | 531,082 | -0.06(-0.12%) |
May 05, 2016 | 45.66 | 45.66 | 44.46 | 45.43 | 755,305 | -0.26(-0.56%) |
May 04, 2016 | 45.61 | 45.94 | 45.41 | 45.69 | 553,681 | -0.27(-0.58%) |
May 03, 2016 | 46.23 | 46.44 | 45.67 | 45.96 | 721,214 | -0.53(-1.15%) |
May 02, 2016 | 46.11 | 46.51 | 45.89 | 46.49 | 1,089,771 | +0.32(+0.70%) |
Apr 29, 2016 | 45.93 | 46.49 | 45.82 | 46.17 | 1,600,993 | -0.01(-0.02%) |
Apr 28, 2016 | 46.81 | 47.02 | 45.69 | 46.18 | 2,648,427 | -3.27(-6.61%) |
Apr 27, 2016 | 48.97 | 49.57 | 48.63 | 49.44 | 1,295,158 | +0.55(+1.13%) |
Apr 26, 2016 | 48.32 | 48.98 | 48.13 | 48.89 | 1,003,425 | +0.68(+1.41%) |
Apr 25, 2016 | 48.19 | 48.34 | 47.89 | 48.21 | 556,242 | -0.23(-0.47%) |
Apr 22, 2016 | 47.58 | 48.64 | 47.27 | 48.44 | 908,897 | +0.94(+1.98%) |
Apr 21, 2016 | 48.36 | 48.60 | 47.50 | 47.50 | 632,104 | -0.76(-1.58%) |
Apr 20, 2016 | 48.20 | 48.53 | 47.96 | 48.27 | 552,323 | +0.19(+0.40%) |
Apr 19, 2016 | 48.20 | 48.40 | 47.93 | 48.07 | 359,604 | +0.02(+0.04%) |
Apr 18, 2016 | 47.64 | 48.06 | 47.43 | 48.05 | 411,767 | +0.37(+0.77%) |
Apr 15, 2016 | 47.27 | 47.84 | 47.27 | 47.69 | 435,196 | +0.43(+0.92%) |
Apr 14, 2016 | 47.74 | 47.79 | 47.24 | 47.25 | 369,391 | -0.34(-0.72%) |
Apr 13, 2016 | 47.54 | 47.65 | 46.64 | 47.59 | 528,346 | +0.35(+0.74%) |
Apr 12, 2016 | 47.38 | 47.61 | 47.12 | 47.24 | 789,471 | -0.07(-0.16%) |
Apr 11, 2016 | 47.11 | 47.77 | 46.97 | 47.32 | 1,252,412 | +0.38(+0.80%) |
Apr 08, 2016 | 46.83 | 47.33 | 46.39 | 46.94 | 855,288 | +0.45(+0.97%) |
Apr 07, 2016 | 46.71 | 46.75 | 46.26 | 46.49 | 849,953 | -0.50(-1.06%) |
Apr 06, 2016 | 46.57 | 47.23 | 46.23 | 46.99 | 1,293,624 | +0.03(+0.06%) |
Apr 05, 2016 | 47.43 | 47.59 | 46.64 | 46.96 | 970,018 | -0.70(-1.47%) |
Apr 04, 2016 | 48.07 | 48.27 | 47.56 | 47.66 | 534,656 | -0.33(-0.69%) |
Apr 01, 2016 | 47.32 | 48.04 | 47.30 | 47.99 | 936,048 | +0.35(+0.73%) |
Mar 31, 2016 | 47.94 | 48.05 | 47.18 | 47.64 | 1,130,735 | -0.74(-1.52%) |
Mar 30, 2016 | 48.30 | 48.62 | 47.93 | 48.38 | 588,461 | +0.30(+0.63%) |
Mar 29, 2016 | 47.88 | 48.34 | 47.77 | 48.07 | 744,575 | +0.16(+0.33%) |
Mar 28, 2016 | 47.74 | 48.16 | 47.74 | 47.92 | 342,957 | +0.18(+0.39%) |
Mar 24, 2016 | 47.76 | 47.73 | 47.73 | 47.73 | 653,329 | -0.18(-0.38%) |
Mar 23, 2016 | 48.33 | 48.57 | 47.89 | 47.92 | 555,174 | -0.57(-1.18%) |
Mar 22, 2016 | 47.98 | 48.65 | 47.97 | 48.49 | 496,720 | +0.24(+0.50%) |
Mar 21, 2016 | 48.04 | 48.37 | 48.03 | 48.25 | 615,740 | +0.22(+0.46%) |
Mar 18, 2016 | 48.25 | 48.85 | 47.83 | 48.03 | 2,121,422 | -1.73(-3.48%) |
Mar 17, 2016 | 48.62 | 49.86 | 48.30 | 49.76 | 863,132 | +1.30(+2.68%) |
Mar 16, 2016 | 47.85 | 48.76 | 47.85 | 48.46 | 733,000 | +0.40(+0.82%) |
Mar 15, 2016 | 47.58 | 48.27 | 47.31 | 48.06 | 1,031,872 | +0.17(+0.37%) |
Mar 14, 2016 | 47.70 | 48.22 | 47.46 | 47.89 | 753,004 | +0.06(+0.12%) |
Mar 11, 2016 | 47.79 | 48.02 | 47.60 | 47.83 | 559,708 | +0.47(+0.99%) |
Mar 10, 2016 | 47.30 | 47.48 | 46.94 | 47.36 | 755,959 | +0.29(+0.63%) |
Mar 09, 2016 | 46.66 | 47.21 | 46.57 | 47.07 | 1,010,751 | +0.53(+1.15%) |
Mar 08, 2016 | 46.16 | 46.76 | 46.03 | 46.54 | 1,002,686 | +0.05(+0.10%) |
Mar 07, 2016 | 46.66 | 46.90 | 45.99 | 46.49 | 796,749 | -0.29(-0.61%) |
Mar 04, 2016 | 46.33 | 46.90 | 46.18 | 46.78 | 621,853 | +0.31(+0.67%) |
Mar 03, 2016 | 45.96 | 46.54 | 45.77 | 46.46 | 503,070 | +0.48(+1.04%) |
Mar 02, 2016 | 45.90 | 46.52 | 45.61 | 45.98 | 830,378 | -0.08(-0.18%) |