Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.39 | 49.43 | 49.10 | 49.34 | 22,903 | +0.06(+0.12%) |
May 27, 2016 | 49.02 | 49.28 | 49.28 | 49.28 | 24,547 | +0.26(+0.53%) |
May 26, 2016 | 49.06 | 49.09 | 48.93 | 49.03 | 38,517 | -0.02(-0.04%) |
May 25, 2016 | 49.06 | 49.14 | 48.98 | 49.05 | 43,140 | +0.33(+0.69%) |
May 24, 2016 | 48.21 | 48.76 | 48.13 | 48.71 | 33,812 | +0.80(+1.67%) |
May 23, 2016 | 47.84 | 48.05 | 47.84 | 47.91 | 38,556 | +0.04(+0.08%) |
May 20, 2016 | 47.62 | 47.99 | 47.62 | 47.87 | 40,625 | +0.38(+0.80%) |
May 19, 2016 | 47.47 | 47.68 | 47.16 | 47.49 | 49,574 | -0.22(-0.46%) |
May 18, 2016 | 47.50 | 47.97 | 47.39 | 47.71 | 50,029 | +0.09(+0.19%) |
May 17, 2016 | 48.22 | 48.22 | 47.47 | 47.62 | 36,621 | -0.62(-1.29%) |
May 16, 2016 | 47.95 | 48.37 | 47.95 | 48.24 | 40,674 | +0.29(+0.60%) |
May 13, 2016 | 48.11 | 48.40 | 47.84 | 47.96 | 94,060 | -0.31(-0.63%) |
May 12, 2016 | 48.66 | 48.67 | 48.02 | 48.26 | 32,896 | -0.17(-0.35%) |
May 11, 2016 | 48.82 | 49.00 | 48.43 | 48.43 | 45,366 | -0.51(-1.05%) |
May 10, 2016 | 48.44 | 48.95 | 48.41 | 48.95 | 177,700 | +0.58(+1.20%) |
May 09, 2016 | 48.07 | 48.54 | 48.07 | 48.37 | 67,241 | +0.21(+0.44%) |
May 06, 2016 | 47.74 | 48.17 | 47.69 | 48.16 | 43,864 | +0.24(+0.50%) |
May 05, 2016 | 48.05 | 48.19 | 47.83 | 47.92 | 44,192 | +0.10(+0.22%) |
May 04, 2016 | 47.90 | 48.00 | 47.61 | 47.82 | 63,993 | -0.34(-0.71%) |
May 03, 2016 | 48.43 | 48.47 | 47.95 | 48.16 | 89,662 | -0.71(-1.44%) |
May 02, 2016 | 48.57 | 48.87 | 48.47 | 48.86 | 53,477 | +0.38(+0.79%) |
Apr 29, 2016 | 48.72 | 48.72 | 48.15 | 48.48 | 89,640 | -0.39(-0.80%) |
Apr 28, 2016 | 49.03 | 49.45 | 48.79 | 48.87 | 125,946 | +0.04(+0.08%) |
Apr 27, 2016 | 48.58 | 48.92 | 48.43 | 48.84 | 48,404 | +0.16(+0.33%) |
Apr 26, 2016 | 48.60 | 48.78 | 48.53 | 48.67 | 66,790 | +0.21(+0.43%) |
Apr 25, 2016 | 48.48 | 48.55 | 48.30 | 48.46 | 42,979 | -0.16(-0.33%) |
Apr 22, 2016 | 48.52 | 48.79 | 48.32 | 48.63 | 33,785 | +0.00(+0.00%) |
Apr 21, 2016 | 48.85 | 48.94 | 48.54 | 48.63 | 53,676 | -0.02(-0.04%) |
Apr 20, 2016 | 48.53 | 48.84 | 48.39 | 48.64 | 61,422 | +0.19(+0.39%) |
Apr 19, 2016 | 48.39 | 48.58 | 48.15 | 48.45 | 73,186 | +0.20(+0.41%) |
Apr 18, 2016 | 47.76 | 48.30 | 47.67 | 48.25 | 110,435 | +0.34(+0.72%) |
Apr 15, 2016 | 47.96 | 47.96 | 47.73 | 47.91 | 81,930 | -0.07(-0.14%) |
Apr 14, 2016 | 48.02 | 48.14 | 47.91 | 47.98 | 53,685 | -0.02(-0.04%) |
Apr 13, 2016 | 47.70 | 48.02 | 47.67 | 48.00 | 90,253 | +0.60(+1.27%) |
Apr 12, 2016 | 47.21 | 47.50 | 46.92 | 47.40 | 74,511 | +0.31(+0.67%) |
Apr 11, 2016 | 47.57 | 47.68 | 47.07 | 47.08 | 52,587 | -0.25(-0.52%) |
Apr 08, 2016 | 47.68 | 47.72 | 47.21 | 47.33 | 78,059 | -0.01(-0.02%) |
Apr 07, 2016 | 47.68 | 47.68 | 47.17 | 47.34 | 46,950 | -0.54(-1.13%) |
Apr 06, 2016 | 47.24 | 47.88 | 47.20 | 47.88 | 55,626 | +0.76(+1.62%) |
Apr 05, 2016 | 47.39 | 47.46 | 47.08 | 47.12 | 53,428 | -0.60(-1.26%) |
Apr 04, 2016 | 47.94 | 47.94 | 47.66 | 47.72 | 54,902 | -0.26(-0.54%) |
Apr 01, 2016 | 47.38 | 48.02 | 47.27 | 47.98 | 33,786 | +0.28(+0.58%) |
Mar 31, 2016 | 47.68 | 47.85 | 47.61 | 47.70 | 125,185 | +0.02(+0.04%) |
Mar 30, 2016 | 47.85 | 47.94 | 47.57 | 47.68 | 45,442 | +0.06(+0.12%) |
Mar 29, 2016 | 46.78 | 47.62 | 46.72 | 47.62 | 39,886 | +0.71(+1.52%) |
Mar 28, 2016 | 46.88 | 47.02 | 46.70 | 46.91 | 54,006 | +0.12(+0.27%) |
Mar 24, 2016 | 46.60 | 46.79 | 46.79 | 46.79 | 83,188 | -0.10(-0.20%) |
Mar 23, 2016 | 47.34 | 47.37 | 46.83 | 46.88 | 95,544 | -0.58(-1.22%) |
Mar 22, 2016 | 47.10 | 47.57 | 47.10 | 47.46 | 92,459 | +0.13(+0.28%) |
Mar 21, 2016 | 47.16 | 47.39 | 47.13 | 47.33 | 28,461 | +0.14(+0.29%) |
Mar 18, 2016 | 47.11 | 47.29 | 47.01 | 47.19 | 69,483 | +0.30(+0.64%) |
Mar 17, 2016 | 46.78 | 46.97 | 46.48 | 46.89 | 34,418 | +0.06(+0.12%) |
Mar 16, 2016 | 46.19 | 46.90 | 46.19 | 46.83 | 106,646 | +0.54(+1.17%) |
Mar 15, 2016 | 46.40 | 46.40 | 46.12 | 46.29 | 41,953 | -0.49(-1.04%) |
Mar 14, 2016 | 46.57 | 46.80 | 46.41 | 46.78 | 32,265 | +0.05(+0.10%) |
Mar 11, 2016 | 46.18 | 46.76 | 46.18 | 46.73 | 66,822 | +1.02(+2.23%) |
Mar 10, 2016 | 46.02 | 46.22 | 45.27 | 45.71 | 78,752 | -0.18(-0.39%) |
Mar 09, 2016 | 45.70 | 45.89 | 45.56 | 45.89 | 84,845 | +0.35(+0.77%) |
Mar 08, 2016 | 46.11 | 46.11 | 45.49 | 45.54 | 108,288 | -0.87(-1.87%) |
Mar 07, 2016 | 46.12 | 46.54 | 45.95 | 46.40 | 88,845 | +0.04(+0.08%) |
Mar 04, 2016 | 46.31 | 46.62 | 46.12 | 46.37 | 103,637 | +0.26(+0.56%) |
Mar 03, 2016 | 45.87 | 46.14 | 45.76 | 46.11 | 139,591 | +0.17(+0.37%) |
Mar 02, 2016 | 45.60 | 45.94 | 45.50 | 45.94 | 71,474 | +0.26(+0.56%) |