Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.90 | 47.67 | 46.55 | 46.83 | 674,535 | +0.07(+0.14%) |
May 27, 2016 | 46.38 | 46.76 | 46.76 | 46.76 | 514,247 | +0.38(+0.82%) |
May 26, 2016 | 46.11 | 46.55 | 45.95 | 46.38 | 407,688 | +0.29(+0.63%) |
May 25, 2016 | 46.14 | 46.44 | 45.71 | 46.09 | 532,789 | +0.12(+0.27%) |
May 24, 2016 | 45.58 | 46.39 | 45.58 | 45.97 | 812,350 | +0.46(+1.02%) |
May 23, 2016 | 45.00 | 45.81 | 45.00 | 45.50 | 529,473 | +0.54(+1.20%) |
May 20, 2016 | 44.62 | 45.15 | 44.62 | 44.96 | 542,133 | +0.37(+0.84%) |
May 19, 2016 | 44.23 | 44.87 | 44.13 | 44.59 | 482,825 | +0.18(+0.41%) |
May 18, 2016 | 44.56 | 45.07 | 44.28 | 44.41 | 575,210 | -0.31(-0.68%) |
May 17, 2016 | 45.03 | 45.40 | 44.47 | 44.72 | 557,908 | -0.40(-0.88%) |
May 16, 2016 | 45.24 | 45.65 | 45.03 | 45.11 | 549,548 | -0.04(-0.09%) |
May 13, 2016 | 46.35 | 46.35 | 45.03 | 45.15 | 656,050 | -1.37(-2.95%) |
May 12, 2016 | 46.29 | 46.63 | 46.03 | 46.53 | 694,636 | +0.46(+0.99%) |
May 11, 2016 | 46.88 | 46.88 | 46.02 | 46.07 | 534,735 | -0.70(-1.49%) |
May 10, 2016 | 46.18 | 46.87 | 45.92 | 46.77 | 997,632 | +0.84(+1.84%) |
May 09, 2016 | 46.83 | 46.93 | 45.84 | 45.92 | 859,362 | -0.97(-2.06%) |
May 06, 2016 | 46.72 | 47.08 | 46.16 | 46.89 | 657,283 | -0.02(-0.04%) |
May 05, 2016 | 47.22 | 47.55 | 46.75 | 46.91 | 649,450 | +0.10(+0.21%) |
May 04, 2016 | 47.11 | 47.59 | 46.61 | 46.81 | 577,295 | -0.36(-0.75%) |
May 03, 2016 | 47.79 | 47.94 | 46.84 | 47.17 | 720,868 | -0.89(-1.86%) |
May 02, 2016 | 48.27 | 48.27 | 47.05 | 48.06 | 971,275 | +0.00(+0.00%) |
Apr 29, 2016 | 48.31 | 49.09 | 47.31 | 48.06 | 1,128,097 | -0.51(-1.06%) |
Apr 28, 2016 | 49.57 | 49.80 | 48.41 | 48.57 | 677,785 | -1.12(-2.25%) |
Apr 27, 2016 | 49.34 | 49.92 | 49.16 | 49.69 | 625,147 | +0.34(+0.69%) |
Apr 26, 2016 | 48.91 | 49.56 | 48.52 | 49.35 | 576,923 | +0.54(+1.10%) |
Apr 25, 2016 | 48.06 | 49.08 | 48.00 | 48.81 | 481,629 | +0.53(+1.10%) |
Apr 22, 2016 | 48.41 | 49.45 | 48.26 | 48.28 | 885,500 | -0.38(-0.78%) |
Apr 21, 2016 | 48.93 | 49.73 | 48.07 | 48.66 | 1,236,632 | -0.09(-0.19%) |
Apr 20, 2016 | 48.62 | 50.24 | 47.12 | 48.75 | 2,410,550 | -2.13(-4.18%) |
Apr 19, 2016 | 51.30 | 51.64 | 50.72 | 50.88 | 1,247,509 | +0.02(+0.05%) |
Apr 18, 2016 | 50.73 | 51.25 | 50.47 | 50.86 | 726,167 | -0.11(-0.21%) |
Apr 15, 2016 | 50.10 | 51.03 | 50.00 | 50.96 | 1,006,697 | +0.72(+1.43%) |
Apr 14, 2016 | 50.36 | 50.94 | 50.16 | 50.24 | 681,872 | +0.02(+0.05%) |
Apr 13, 2016 | 49.55 | 50.48 | 49.23 | 50.22 | 1,037,731 | +0.88(+1.78%) |
Apr 12, 2016 | 48.27 | 49.43 | 48.24 | 49.34 | 656,455 | +1.08(+2.23%) |
Apr 11, 2016 | 47.81 | 49.27 | 47.61 | 48.27 | 830,458 | +0.74(+1.57%) |
Apr 08, 2016 | 47.87 | 48.38 | 47.39 | 47.52 | 531,098 | +0.06(+0.12%) |
Apr 07, 2016 | 47.47 | 48.01 | 46.86 | 47.46 | 577,327 | -0.24(-0.50%) |
Apr 06, 2016 | 47.23 | 47.81 | 46.88 | 47.70 | 461,642 | +0.46(+0.96%) |
Apr 05, 2016 | 47.26 | 47.70 | 47.19 | 47.25 | 523,674 | -0.05(-0.10%) |
Apr 04, 2016 | 47.99 | 48.19 | 47.22 | 47.30 | 669,087 | -0.71(-1.48%) |
Apr 01, 2016 | 47.53 | 48.11 | 46.66 | 48.01 | 852,019 | +0.02(+0.05%) |
Mar 31, 2016 | 47.51 | 48.06 | 47.50 | 47.99 | 1,086,496 | +0.35(+0.73%) |
Mar 30, 2016 | 48.00 | 48.18 | 47.28 | 47.64 | 925,367 | -0.26(-0.55%) |
Mar 29, 2016 | 46.59 | 48.03 | 46.31 | 47.90 | 866,827 | +1.31(+2.81%) |
Mar 28, 2016 | 46.13 | 46.77 | 45.93 | 46.59 | 511,569 | +0.75(+1.64%) |
Mar 24, 2016 | 45.79 | 45.84 | 45.84 | 45.84 | 1,074,893 | -0.36(-0.77%) |
Mar 23, 2016 | 47.08 | 47.04 | 46.00 | 46.20 | 932,487 | -0.89(-1.88%) |
Mar 22, 2016 | 47.78 | 47.88 | 46.70 | 47.08 | 1,126,270 | -0.96(-2.00%) |
Mar 21, 2016 | 47.88 | 48.25 | 47.12 | 48.04 | 539,341 | +0.17(+0.35%) |
Mar 18, 2016 | 47.03 | 48.11 | 46.90 | 47.88 | 2,093,534 | +0.82(+1.74%) |
Mar 17, 2016 | 45.81 | 47.26 | 45.57 | 47.06 | 823,948 | +1.32(+2.88%) |
Mar 16, 2016 | 45.37 | 45.85 | 44.35 | 45.74 | 901,657 | +0.30(+0.66%) |
Mar 15, 2016 | 45.61 | 45.67 | 44.90 | 45.44 | 593,462 | -0.52(-1.14%) |
Mar 14, 2016 | 45.60 | 46.69 | 45.58 | 45.97 | 1,292,317 | +0.64(+1.41%) |
Mar 11, 2016 | 44.75 | 45.96 | 44.60 | 45.33 | 902,021 | +1.07(+2.42%) |
Mar 10, 2016 | 44.10 | 44.44 | 43.43 | 44.26 | 884,391 | +0.43(+0.97%) |
Mar 09, 2016 | 44.28 | 44.48 | 43.70 | 43.83 | 932,878 | -0.31(-0.70%) |
Mar 08, 2016 | 45.62 | 45.81 | 43.52 | 44.14 | 994,520 | -1.85(-4.02%) |
Mar 07, 2016 | 45.03 | 46.39 | 44.99 | 45.99 | 1,195,527 | +0.92(+2.05%) |
Mar 04, 2016 | 44.32 | 45.78 | 44.29 | 45.07 | 1,081,827 | +0.96(+2.19%) |
Mar 03, 2016 | 42.24 | 44.14 | 42.17 | 44.10 | 1,175,317 | +1.83(+4.33%) |
Mar 02, 2016 | 41.49 | 42.44 | 41.22 | 42.27 | 689,759 | +0.85(+2.05%) |