Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.83 | 48.74 | 47.78 | 48.43 | 125,537 | +0.54(+1.13%) |
May 27, 2016 | 47.53 | 47.89 | 47.89 | 47.89 | 58,984 | +0.22(+0.45%) |
May 26, 2016 | 48.13 | 48.13 | 47.58 | 47.68 | 30,064 | -0.31(-0.64%) |
May 25, 2016 | 48.25 | 48.58 | 47.84 | 47.98 | 42,086 | -0.15(-0.32%) |
May 24, 2016 | 46.90 | 48.39 | 46.90 | 48.14 | 79,156 | +1.28(+2.74%) |
May 23, 2016 | 47.08 | 47.72 | 46.81 | 46.85 | 57,941 | -0.17(-0.36%) |
May 20, 2016 | 46.68 | 47.18 | 46.12 | 47.02 | 79,822 | +0.58(+1.26%) |
May 19, 2016 | 46.59 | 47.41 | 45.93 | 46.44 | 35,956 | -0.54(-1.15%) |
May 18, 2016 | 46.11 | 47.28 | 46.11 | 46.98 | 55,394 | +0.23(+0.50%) |
May 17, 2016 | 47.24 | 47.81 | 46.31 | 46.74 | 82,951 | -0.51(-1.08%) |
May 16, 2016 | 47.55 | 48.11 | 47.18 | 47.26 | 48,863 | -0.07(-0.15%) |
May 13, 2016 | 47.43 | 47.79 | 46.86 | 47.33 | 39,256 | -0.36(-0.75%) |
May 12, 2016 | 48.55 | 48.55 | 47.55 | 47.69 | 41,996 | -0.33(-0.69%) |
May 11, 2016 | 48.20 | 48.59 | 47.81 | 48.02 | 58,917 | -0.13(-0.28%) |
May 10, 2016 | 47.22 | 48.25 | 47.22 | 48.15 | 66,646 | +1.04(+2.21%) |
May 09, 2016 | 47.28 | 47.36 | 46.50 | 47.11 | 79,025 | -0.34(-0.72%) |
May 06, 2016 | 46.58 | 47.47 | 46.45 | 47.45 | 70,037 | +0.67(+1.44%) |
May 05, 2016 | 46.78 | 46.94 | 46.16 | 46.78 | 81,833 | +0.03(+0.06%) |
May 04, 2016 | 46.80 | 47.21 | 46.37 | 46.75 | 39,565 | -0.29(-0.61%) |
May 03, 2016 | 47.54 | 48.44 | 46.55 | 47.04 | 69,359 | -0.78(-1.63%) |
May 02, 2016 | 48.31 | 48.31 | 47.31 | 47.82 | 65,906 | -0.17(-0.36%) |
Apr 29, 2016 | 48.41 | 48.78 | 47.70 | 47.99 | 60,524 | -0.47(-0.96%) |
Apr 28, 2016 | 49.13 | 49.19 | 48.25 | 48.46 | 90,997 | -0.69(-1.41%) |
Apr 27, 2016 | 49.12 | 49.34 | 48.33 | 49.15 | 78,596 | +0.22(+0.44%) |
Apr 26, 2016 | 50.32 | 50.32 | 48.44 | 48.94 | 153,073 | -1.25(-2.49%) |
Apr 25, 2016 | 49.65 | 50.22 | 49.25 | 50.18 | 199,080 | +0.53(+1.07%) |
Apr 22, 2016 | 48.50 | 49.84 | 48.47 | 49.65 | 100,774 | +1.32(+2.73%) |
Apr 21, 2016 | 47.88 | 48.65 | 47.88 | 48.33 | 55,260 | +0.35(+0.73%) |
Apr 20, 2016 | 48.33 | 48.33 | 47.88 | 47.98 | 52,915 | -0.13(-0.26%) |
Apr 19, 2016 | 47.71 | 48.40 | 47.64 | 48.11 | 56,811 | +0.62(+1.31%) |
Apr 18, 2016 | 46.96 | 47.54 | 46.96 | 47.49 | 51,810 | +0.43(+0.92%) |
Apr 15, 2016 | 47.13 | 47.13 | 46.57 | 47.06 | 72,370 | -0.25(-0.53%) |
Apr 14, 2016 | 47.57 | 47.72 | 47.04 | 47.31 | 64,090 | -0.16(-0.34%) |
Apr 13, 2016 | 46.90 | 47.62 | 46.65 | 47.47 | 131,734 | +0.91(+1.95%) |
Apr 12, 2016 | 46.48 | 47.32 | 46.33 | 46.56 | 55,825 | +0.18(+0.39%) |
Apr 11, 2016 | 46.75 | 47.61 | 46.28 | 46.38 | 68,448 | -0.26(-0.56%) |
Apr 08, 2016 | 46.61 | 47.44 | 46.37 | 46.64 | 47,862 | +0.42(+0.91%) |
Apr 07, 2016 | 45.95 | 46.37 | 45.92 | 46.22 | 58,729 | -0.04(-0.08%) |
Apr 06, 2016 | 45.91 | 46.79 | 45.83 | 46.26 | 72,172 | +0.27(+0.59%) |
Apr 05, 2016 | 45.27 | 46.18 | 45.21 | 45.99 | 83,140 | +0.52(+1.15%) |
Apr 04, 2016 | 46.08 | 46.29 | 45.35 | 45.47 | 108,277 | -0.61(-1.33%) |
Apr 01, 2016 | 45.80 | 46.30 | 45.31 | 46.08 | 71,680 | -0.18(-0.39%) |
Mar 31, 2016 | 46.66 | 46.66 | 46.18 | 46.26 | 43,488 | -0.33(-0.71%) |
Mar 30, 2016 | 47.01 | 47.26 | 46.44 | 46.59 | 68,829 | -0.05(-0.10%) |
Mar 29, 2016 | 45.70 | 46.78 | 45.51 | 46.64 | 75,540 | +0.85(+1.86%) |
Mar 28, 2016 | 45.42 | 46.09 | 44.59 | 45.78 | 68,542 | +0.36(+0.79%) |
Mar 24, 2016 | 45.43 | 45.42 | 45.42 | 45.42 | 47,075 | -0.11(-0.24%) |
Mar 23, 2016 | 45.89 | 46.12 | 44.96 | 45.53 | 82,253 | -0.32(-0.71%) |
Mar 22, 2016 | 46.11 | 46.43 | 45.59 | 45.85 | 58,659 | -0.39(-0.84%) |
Mar 21, 2016 | 46.05 | 46.38 | 45.72 | 46.24 | 64,702 | +0.04(+0.10%) |
Mar 18, 2016 | 47.09 | 47.46 | 46.05 | 46.20 | 166,688 | -0.65(-1.38%) |
Mar 17, 2016 | 45.95 | 47.06 | 45.95 | 46.84 | 97,844 | +1.02(+2.22%) |
Mar 16, 2016 | 44.52 | 46.08 | 43.31 | 45.83 | 90,391 | +1.20(+2.68%) |
Mar 15, 2016 | 45.35 | 45.45 | 44.46 | 44.63 | 51,994 | -0.84(-1.86%) |
Mar 14, 2016 | 45.70 | 46.03 | 45.10 | 45.48 | 67,275 | -0.22(-0.49%) |
Mar 11, 2016 | 45.07 | 45.75 | 44.41 | 45.70 | 107,547 | +0.93(+2.07%) |
Mar 10, 2016 | 46.18 | 46.37 | 44.64 | 44.78 | 57,854 | -1.19(-2.58%) |
Mar 09, 2016 | 46.57 | 47.40 | 45.82 | 45.96 | 58,199 | -0.60(-1.29%) |
Mar 08, 2016 | 46.40 | 46.81 | 45.56 | 46.56 | 209,879 | +0.12(+0.25%) |
Mar 07, 2016 | 45.40 | 46.50 | 45.15 | 46.45 | 88,662 | +0.79(+1.73%) |
Mar 04, 2016 | 44.59 | 46.11 | 44.59 | 45.66 | 116,600 | +0.96(+2.15%) |
Mar 03, 2016 | 43.11 | 44.69 | 43.11 | 44.69 | 111,621 | +1.37(+3.15%) |
Mar 02, 2016 | 42.90 | 43.44 | 42.45 | 43.33 | 106,796 | +0.19(+0.44%) |