Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.60 | 47.63 | 47.30 | 47.33 | 4,049 | +0.19(+0.40%) |
May 27, 2016 | 47.65 | 47.14 | 47.14 | 47.14 | 22,200 | -0.33(-0.70%) |
May 26, 2016 | 47.48 | 47.85 | 47.25 | 47.47 | 151,578 | +0.00(+0.00%) |
May 25, 2016 | 47.72 | 47.77 | 47.47 | 47.47 | 5,896 | -0.10(-0.21%) |
May 24, 2016 | 47.40 | 47.71 | 47.26 | 47.57 | 10,101 | +0.32(+0.68%) |
May 23, 2016 | 47.25 | 47.36 | 47.12 | 47.25 | 2,546 | -0.04(-0.08%) |
May 20, 2016 | 47.07 | 47.38 | 47.05 | 47.29 | 15,321 | +0.22(+0.47%) |
May 19, 2016 | 46.83 | 47.10 | 46.83 | 47.07 | 8,976 | +0.04(+0.09%) |
May 18, 2016 | 47.17 | 47.32 | 47.03 | 47.03 | 3,954 | -0.07(-0.15%) |
May 17, 2016 | 47.22 | 47.30 | 47.06 | 47.10 | 6,732 | -0.10(-0.21%) |
May 16, 2016 | 47.15 | 47.25 | 46.96 | 47.20 | 11,443 | +0.26(+0.55%) |
May 13, 2016 | 47.47 | 47.47 | 46.94 | 46.94 | 13,733 | -0.46(-0.97%) |
May 12, 2016 | 47.49 | 47.62 | 47.25 | 47.40 | 21,774 | -0.09(-0.19%) |
May 11, 2016 | 47.36 | 47.62 | 47.23 | 47.49 | 12,625 | +0.15(+0.32%) |
May 10, 2016 | 47.20 | 47.43 | 47.01 | 47.34 | 7,012 | +0.27(+0.57%) |
May 09, 2016 | 47.04 | 47.32 | 47.04 | 47.07 | 5,793 | -0.27(-0.57%) |
May 06, 2016 | 47.21 | 47.36 | 47.17 | 47.34 | 5,118 | -0.06(-0.13%) |
May 05, 2016 | 47.43 | 47.50 | 47.30 | 47.40 | 13,302 | -0.02(-0.04%) |
May 04, 2016 | 47.40 | 47.55 | 47.29 | 47.42 | 10,904 | -0.05(-0.11%) |
May 03, 2016 | 47.58 | 47.59 | 47.40 | 47.47 | 15,213 | -0.23(-0.48%) |
May 02, 2016 | 47.74 | 47.80 | 47.63 | 47.70 | 10,056 | -0.04(-0.08%) |
Apr 29, 2016 | 47.60 | 47.76 | 47.59 | 47.74 | 11,167 | +0.18(+0.38%) |
Apr 28, 2016 | 47.47 | 47.77 | 47.47 | 47.56 | 14,798 | -0.02(-0.04%) |
Apr 27, 2016 | 47.37 | 47.76 | 47.37 | 47.58 | 16,053 | +0.21(+0.44%) |
Apr 26, 2016 | 47.32 | 47.46 | 47.32 | 47.37 | 5,774 | +0.23(+0.49%) |
Apr 25, 2016 | 47.27 | 47.36 | 47.14 | 47.14 | 10,260 | -0.26(-0.55%) |
Apr 22, 2016 | 47.43 | 47.48 | 47.35 | 47.40 | 12,219 | -0.07(-0.15%) |
Apr 21, 2016 | 47.53 | 47.63 | 47.32 | 47.47 | 12,054 | -0.19(-0.40%) |
Apr 20, 2016 | 47.60 | 47.74 | 47.48 | 47.66 | 12,849 | +0.28(+0.59%) |
Apr 19, 2016 | 47.46 | 47.54 | 47.34 | 47.38 | 9,605 | +0.13(+0.28%) |
Apr 18, 2016 | 47.20 | 47.31 | 47.11 | 47.25 | 7,351 | +0.17(+0.36%) |
Apr 15, 2016 | 47.06 | 47.15 | 46.71 | 47.08 | 18,119 | +0.05(+0.11%) |
Apr 14, 2016 | 46.70 | 47.08 | 46.68 | 47.03 | 276,300 | +0.18(+0.38%) |
Apr 13, 2016 | 46.86 | 46.97 | 46.65 | 46.85 | 8,390 | +0.21(+0.45%) |
Apr 12, 2016 | 46.55 | 46.79 | 46.52 | 46.64 | 23,804 | +0.04(+0.09%) |
Apr 11, 2016 | 46.64 | 46.64 | 46.50 | 46.60 | 7,417 | +0.05(+0.11%) |
Apr 08, 2016 | 46.45 | 46.55 | 46.40 | 46.55 | 6,014 | +0.35(+0.76%) |
Apr 07, 2016 | 46.38 | 46.38 | 46.09 | 46.20 | 63,570 | -0.18(-0.39%) |
Apr 06, 2016 | 46.33 | 46.63 | 46.33 | 46.38 | 7,185 | +0.22(+0.48%) |
Apr 05, 2016 | 45.66 | 46.35 | 45.66 | 46.16 | 50,468 | +0.06(+0.13%) |
Apr 04, 2016 | 45.69 | 46.10 | 45.69 | 46.10 | 8,338 | +0.04(+0.09%) |
Apr 01, 2016 | 45.90 | 46.21 | 45.90 | 46.06 | 9,196 | -0.12(-0.26%) |
Mar 31, 2016 | 46.26 | 46.36 | 46.04 | 46.18 | 16,087 | +0.06(+0.13%) |
Mar 30, 2016 | 46.00 | 46.25 | 45.98 | 46.12 | 4,518 | +0.07(+0.15%) |
Mar 29, 2016 | 45.74 | 46.08 | 45.74 | 46.05 | 5,606 | +0.47(+1.03%) |
Mar 28, 2016 | 46.04 | 46.04 | 45.53 | 45.58 | 9,904 | -0.23(-0.49%) |
Mar 24, 2016 | 45.86 | 45.80 | 45.80 | 45.80 | 5,900 | -0.27(-0.60%) |
Mar 23, 2016 | 46.18 | 46.19 | 46.07 | 46.08 | 2,098 | -0.14(-0.30%) |
Mar 22, 2016 | 46.39 | 46.39 | 45.99 | 46.22 | 7,488 | -0.13(-0.28%) |
Mar 21, 2016 | 46.55 | 46.55 | 46.22 | 46.35 | 4,359 | -0.11(-0.24%) |
Mar 18, 2016 | 46.64 | 46.75 | 46.43 | 46.46 | 6,316 | +0.05(+0.11%) |
Mar 17, 2016 | 46.38 | 46.55 | 46.30 | 46.41 | 5,969 | +0.05(+0.11%) |
Mar 16, 2016 | 45.91 | 46.43 | 45.91 | 46.36 | 2,731 | +0.23(+0.50%) |
Mar 15, 2016 | 46.16 | 46.22 | 46.10 | 46.13 | 7,838 | -0.19(-0.41%) |
Mar 14, 2016 | 46.35 | 46.42 | 46.20 | 46.32 | 9,193 | -0.11(-0.24%) |
Mar 11, 2016 | 46.32 | 46.43 | 46.27 | 46.43 | 5,161 | +0.53(+1.16%) |
Mar 10, 2016 | 45.65 | 45.94 | 45.59 | 45.90 | 7,127 | +0.53(+1.16%) |
Mar 09, 2016 | 45.35 | 45.49 | 45.30 | 45.37 | 4,759 | +0.13(+0.29%) |
Mar 08, 2016 | 45.39 | 45.52 | 45.24 | 45.24 | 5,813 | -0.38(-0.83%) |
Mar 07, 2016 | 45.15 | 45.62 | 45.15 | 45.62 | 7,838 | +0.25(+0.56%) |
Mar 04, 2016 | 45.39 | 45.57 | 45.18 | 45.37 | 63,315 | +0.24(+0.53%) |
Mar 03, 2016 | 44.78 | 45.17 | 44.76 | 45.13 | 15,601 | +0.43(+0.96%) |
Mar 02, 2016 | 44.63 | 44.83 | 44.56 | 44.70 | 17,534 | -0.03(-0.07%) |