Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.48 | 47.02 | 46.48 | 46.78 | 180,971 | +0.45(+0.97%) |
May 27, 2016 | 46.10 | 46.33 | 46.33 | 46.33 | 196,800 | +0.63(+1.38%) |
May 26, 2016 | 45.95 | 46.14 | 45.47 | 45.70 | 186,556 | -0.06(-0.13%) |
May 25, 2016 | 45.64 | 45.97 | 45.59 | 45.76 | 237,933 | +0.12(+0.26%) |
May 24, 2016 | 44.89 | 45.87 | 44.89 | 45.64 | 208,195 | +0.88(+1.97%) |
May 23, 2016 | 44.72 | 45.13 | 44.63 | 44.76 | 56,360 | -0.17(-0.38%) |
May 20, 2016 | 44.78 | 45.23 | 44.78 | 44.93 | 148,085 | +0.38(+0.85%) |
May 19, 2016 | 45.00 | 45.00 | 44.08 | 44.55 | 132,714 | -0.74(-1.63%) |
May 18, 2016 | 45.19 | 45.75 | 44.94 | 45.29 | 71,408 | -0.04(-0.09%) |
May 17, 2016 | 45.59 | 45.61 | 45.15 | 45.33 | 83,395 | -0.35(-0.77%) |
May 16, 2016 | 44.95 | 45.85 | 44.95 | 45.68 | 126,077 | +0.73(+1.62%) |
May 13, 2016 | 45.75 | 45.75 | 44.75 | 44.95 | 117,990 | -0.87(-1.90%) |
May 12, 2016 | 45.70 | 45.86 | 45.20 | 45.82 | 228,157 | +0.42(+0.93%) |
May 11, 2016 | 44.95 | 45.77 | 44.90 | 45.40 | 161,734 | +0.36(+0.80%) |
May 10, 2016 | 43.97 | 45.12 | 43.97 | 45.04 | 156,535 | +1.22(+2.78%) |
May 09, 2016 | 44.13 | 44.40 | 43.62 | 43.82 | 136,180 | -0.56(-1.26%) |
May 06, 2016 | 44.20 | 44.48 | 43.90 | 44.38 | 163,965 | -0.03(-0.07%) |
May 05, 2016 | 44.83 | 45.07 | 44.27 | 44.41 | 109,033 | -0.20(-0.45%) |
May 04, 2016 | 44.86 | 45.39 | 44.44 | 44.61 | 187,345 | -0.40(-0.89%) |
May 03, 2016 | 45.54 | 45.78 | 44.72 | 45.01 | 226,864 | -0.72(-1.57%) |
May 02, 2016 | 45.88 | 46.19 | 45.48 | 45.73 | 175,305 | +0.04(+0.09%) |
Apr 29, 2016 | 46.87 | 46.95 | 45.63 | 45.69 | 230,093 | -1.11(-2.37%) |
Apr 28, 2016 | 46.95 | 47.11 | 46.40 | 46.80 | 182,335 | -0.20(-0.43%) |
Apr 27, 2016 | 47.63 | 47.63 | 46.57 | 47.00 | 308,477 | -0.63(-1.32%) |
Apr 26, 2016 | 47.07 | 48.20 | 47.07 | 47.63 | 175,783 | +0.73(+1.56%) |
Apr 25, 2016 | 47.43 | 47.43 | 46.62 | 46.90 | 325,940 | -0.87(-1.82%) |
Apr 22, 2016 | 48.34 | 48.75 | 47.43 | 47.77 | 258,166 | -0.63(-1.30%) |
Apr 21, 2016 | 48.88 | 49.07 | 48.13 | 48.40 | 160,666 | -0.66(-1.35%) |
Apr 20, 2016 | 48.58 | 49.21 | 48.58 | 49.06 | 173,938 | +0.41(+0.84%) |
Apr 19, 2016 | 49.28 | 49.40 | 48.46 | 48.65 | 161,580 | -0.45(-0.92%) |
Apr 18, 2016 | 48.79 | 49.27 | 48.64 | 49.10 | 167,963 | -0.18(-0.37%) |
Apr 15, 2016 | 49.18 | 49.50 | 49.11 | 49.28 | 197,867 | +0.17(+0.35%) |
Apr 14, 2016 | 48.36 | 49.40 | 48.36 | 49.11 | 173,095 | +0.63(+1.30%) |
Apr 13, 2016 | 48.82 | 48.93 | 48.26 | 48.48 | 211,694 | -0.43(-0.88%) |
Apr 12, 2016 | 47.98 | 48.95 | 47.90 | 48.91 | 172,531 | +0.92(+1.92%) |
Apr 11, 2016 | 47.97 | 48.25 | 47.77 | 47.99 | 137,964 | +0.24(+0.50%) |
Apr 08, 2016 | 48.03 | 48.22 | 47.63 | 47.75 | 165,821 | +0.26(+0.55%) |
Apr 07, 2016 | 47.93 | 47.98 | 47.18 | 47.49 | 130,226 | -0.80(-1.66%) |
Apr 06, 2016 | 47.64 | 48.44 | 47.64 | 48.29 | 188,097 | +0.55(+1.15%) |
Apr 05, 2016 | 47.60 | 48.06 | 47.42 | 47.74 | 161,983 | -0.38(-0.79%) |
Apr 04, 2016 | 47.90 | 48.28 | 47.44 | 48.12 | 220,583 | +0.13(+0.27%) |
Apr 01, 2016 | 47.31 | 48.02 | 47.11 | 47.99 | 211,990 | +0.21(+0.44%) |
Mar 31, 2016 | 47.86 | 48.33 | 47.73 | 47.78 | 214,383 | +0.14(+0.29%) |
Mar 30, 2016 | 47.22 | 47.87 | 47.12 | 47.64 | 276,368 | +0.59(+1.25%) |
Mar 29, 2016 | 46.09 | 47.37 | 46.02 | 47.05 | 159,851 | +0.83(+1.80%) |
Mar 28, 2016 | 45.88 | 46.30 | 45.82 | 46.22 | 173,523 | +0.17(+0.37%) |
Mar 24, 2016 | 45.52 | 46.05 | 46.05 | 46.05 | 196,600 | +0.05(+0.11%) |
Mar 23, 2016 | 45.99 | 46.29 | 45.50 | 46.00 | 186,301 | +0.10(+0.22%) |
Mar 22, 2016 | 45.52 | 46.26 | 45.43 | 45.90 | 316,755 | +0.14(+0.31%) |
Mar 21, 2016 | 44.36 | 45.89 | 44.36 | 45.76 | 196,089 | +1.28(+2.88%) |
Mar 18, 2016 | 45.07 | 45.25 | 44.44 | 44.48 | 201,112 | -0.76(-1.68%) |
Mar 17, 2016 | 44.60 | 45.50 | 44.47 | 45.24 | 228,644 | +0.83(+1.87%) |
Mar 16, 2016 | 43.22 | 44.62 | 43.22 | 44.41 | 172,093 | +1.06(+2.45%) |
Mar 15, 2016 | 42.96 | 43.50 | 42.88 | 43.35 | 223,221 | +0.11(+0.25%) |
Mar 14, 2016 | 43.17 | 43.43 | 42.93 | 43.24 | 100,990 | -0.25(-0.57%) |
Mar 11, 2016 | 43.44 | 43.98 | 43.25 | 43.49 | 177,977 | +0.62(+1.45%) |
Mar 10, 2016 | 43.81 | 43.81 | 42.48 | 42.87 | 171,515 | -0.91(-2.08%) |
Mar 09, 2016 | 42.42 | 43.96 | 42.35 | 43.78 | 310,036 | +1.50(+3.55%) |
Mar 08, 2016 | 42.20 | 42.94 | 42.06 | 42.28 | 171,488 | -0.18(-0.42%) |
Mar 07, 2016 | 42.20 | 43.00 | 42.20 | 42.46 | 224,476 | -0.04(-0.09%) |
Mar 04, 2016 | 43.30 | 43.41 | 42.34 | 42.50 | 241,029 | -0.77(-1.78%) |
Mar 03, 2016 | 42.97 | 43.50 | 42.89 | 43.27 | 529,643 | +0.19(+0.44%) |
Mar 02, 2016 | 42.65 | 43.21 | 41.77 | 43.08 | 301,170 | +0.18(+0.42%) |