Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.06 | 47.54 | 46.85 | 47.54 | 9,608 | +0.58(+1.24%) |
May 27, 2016 | 47.53 | 46.96 | 46.96 | 46.96 | 4,500 | -0.57(-1.20%) |
May 26, 2016 | 47.72 | 47.72 | 47.33 | 47.53 | 6,929 | +0.45(+0.96%) |
May 25, 2016 | 47.40 | 47.64 | 47.03 | 47.08 | 5,382 | +0.30(+0.64%) |
May 24, 2016 | 47.25 | 47.46 | 46.77 | 46.78 | 8,834 | -0.69(-1.45%) |
May 23, 2016 | 47.52 | 47.52 | 46.84 | 47.47 | 7,318 | -0.05(-0.11%) |
May 20, 2016 | 47.12 | 47.52 | 47.08 | 47.52 | 11,754 | +0.05(+0.11%) |
May 19, 2016 | 47.21 | 47.54 | 46.78 | 47.47 | 11,294 | -0.02(-0.04%) |
May 18, 2016 | 47.66 | 47.75 | 47.20 | 47.49 | 8,270 | -0.46(-0.96%) |
May 17, 2016 | 47.75 | 48.20 | 47.35 | 47.95 | 8,360 | +0.72(+1.52%) |
May 16, 2016 | 47.79 | 47.91 | 47.21 | 47.23 | 20,988 | -0.08(-0.17%) |
May 13, 2016 | 47.77 | 48.19 | 47.13 | 47.31 | 18,006 | -0.70(-1.46%) |
May 12, 2016 | 48.12 | 48.13 | 47.98 | 48.01 | 8,888 | -0.11(-0.23%) |
May 11, 2016 | 48.11 | 48.25 | 47.77 | 48.12 | 16,549 | +0.15(+0.31%) |
May 10, 2016 | 48.03 | 48.09 | 47.80 | 47.97 | 5,704 | +0.02(+0.04%) |
May 09, 2016 | 48.24 | 48.24 | 47.73 | 47.95 | 10,916 | -0.36(-0.75%) |
May 06, 2016 | 48.18 | 48.35 | 47.76 | 48.31 | 9,495 | +0.04(+0.08%) |
May 05, 2016 | 48.20 | 48.30 | 47.88 | 48.27 | 4,628 | -0.03(-0.06%) |
May 04, 2016 | 48.70 | 48.70 | 47.77 | 48.30 | 68,395 | -0.34(-0.70%) |
May 03, 2016 | 48.82 | 48.82 | 48.41 | 48.64 | 12,967 | -0.20(-0.41%) |
May 02, 2016 | 48.12 | 48.88 | 48.12 | 48.84 | 6,865 | +0.95(+1.98%) |
Apr 29, 2016 | 48.43 | 48.56 | 47.89 | 47.89 | 6,560 | -0.36(-0.75%) |
Apr 28, 2016 | 48.09 | 48.25 | 47.98 | 48.25 | 18,942 | +0.35(+0.73%) |
Apr 27, 2016 | 48.07 | 48.18 | 47.90 | 47.90 | 10,368 | -0.15(-0.31%) |
Apr 26, 2016 | 48.10 | 48.18 | 48.00 | 48.05 | 9,776 | +0.25(+0.53%) |
Apr 25, 2016 | 47.77 | 47.90 | 47.66 | 47.80 | 10,176 | +0.03(+0.05%) |
Apr 22, 2016 | 47.86 | 47.86 | 47.54 | 47.77 | 17,540 | -0.09(-0.19%) |
Apr 21, 2016 | 48.08 | 48.08 | 47.71 | 47.86 | 13,837 | +0.04(+0.08%) |
Apr 20, 2016 | 48.05 | 48.11 | 47.79 | 47.82 | 20,998 | -0.31(-0.64%) |
Apr 19, 2016 | 47.76 | 48.14 | 47.76 | 48.13 | 21,942 | +0.61(+1.28%) |
Apr 18, 2016 | 47.45 | 47.55 | 47.34 | 47.52 | 26,738 | +0.15(+0.32%) |
Apr 15, 2016 | 47.20 | 47.77 | 47.20 | 47.37 | 3,219 | +0.10(+0.21%) |
Apr 14, 2016 | 47.12 | 47.29 | 47.10 | 47.27 | 5,466 | +0.28(+0.60%) |
Apr 13, 2016 | 47.42 | 47.42 | 46.99 | 46.99 | 5,506 | -0.60(-1.26%) |
Apr 12, 2016 | 47.56 | 47.60 | 47.33 | 47.59 | 16,170 | +0.14(+0.30%) |
Apr 11, 2016 | 47.27 | 47.60 | 47.27 | 47.45 | 6,848 | +0.05(+0.11%) |
Apr 08, 2016 | 47.34 | 47.52 | 47.17 | 47.40 | 25,674 | +0.23(+0.49%) |
Apr 07, 2016 | 47.08 | 47.25 | 47.02 | 47.17 | 8,751 | -0.01(-0.02%) |
Apr 06, 2016 | 47.20 | 47.45 | 47.18 | 47.18 | 19,165 | +0.04(+0.08%) |
Apr 05, 2016 | 47.33 | 47.42 | 47.11 | 47.14 | 11,595 | -0.27(-0.56%) |
Apr 04, 2016 | 47.52 | 47.52 | 47.25 | 47.41 | 4,874 | -0.07(-0.16%) |
Apr 01, 2016 | 47.27 | 47.50 | 47.22 | 47.48 | 30,062 | +0.39(+0.83%) |
Mar 31, 2016 | 47.59 | 47.68 | 47.09 | 47.09 | 37,694 | -0.31(-0.65%) |
Mar 30, 2016 | 47.35 | 47.49 | 47.28 | 47.40 | 12,067 | +0.26(+0.55%) |
Mar 29, 2016 | 46.72 | 47.19 | 46.58 | 47.14 | 25,218 | +0.26(+0.55%) |
Mar 28, 2016 | 46.84 | 46.88 | 46.49 | 46.88 | 7,911 | +0.38(+0.81%) |
Mar 24, 2016 | 46.33 | 46.51 | 46.51 | 46.51 | 26,600 | -0.09(-0.20%) |
Mar 23, 2016 | 46.77 | 46.78 | 46.51 | 46.60 | 12,301 | -0.10(-0.21%) |
Mar 22, 2016 | 46.76 | 46.80 | 46.56 | 46.70 | 9,897 | -0.20(-0.43%) |
Mar 21, 2016 | 47.21 | 47.22 | 46.90 | 46.90 | 15,220 | -0.11(-0.23%) |
Mar 18, 2016 | 47.05 | 47.22 | 46.91 | 47.01 | 21,537 | -0.20(-0.42%) |
Mar 17, 2016 | 46.75 | 47.22 | 46.68 | 47.21 | 12,791 | +1.05(+2.27%) |
Mar 16, 2016 | 45.90 | 46.70 | 45.85 | 46.16 | 55,238 | -0.15(-0.32%) |
Mar 15, 2016 | 45.91 | 46.43 | 45.84 | 46.31 | 5,408 | -0.12(-0.26%) |
Mar 14, 2016 | 46.23 | 46.50 | 46.03 | 46.43 | 5,902 | -0.30(-0.64%) |
Mar 11, 2016 | 46.44 | 46.73 | 46.33 | 46.73 | 29,694 | +0.80(+1.74%) |
Mar 10, 2016 | 45.24 | 45.98 | 45.24 | 45.93 | 9,096 | +0.92(+2.04%) |
Mar 09, 2016 | 44.85 | 45.10 | 44.78 | 45.01 | 4,676 | +0.42(+0.94%) |
Mar 08, 2016 | 44.88 | 45.07 | 44.59 | 44.59 | 3,376 | -0.38(-0.85%) |
Mar 07, 2016 | 44.70 | 44.98 | 44.54 | 44.97 | 10,355 | +0.15(+0.33%) |
Mar 04, 2016 | 44.67 | 44.78 | 44.60 | 44.82 | 5,724 | +0.31(+0.70%) |
Mar 03, 2016 | 43.80 | 44.52 | 43.80 | 44.51 | 484,195 | +0.69(+1.57%) |
Mar 02, 2016 | 43.62 | 43.82 | 43.62 | 43.82 | 5,737 | +0.38(+0.87%) |