Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.35 | 46.60 | 46.23 | 46.53 | 15,691 | +0.03(+0.07%) |
May 27, 2016 | 46.41 | 46.50 | 46.50 | 46.50 | 21,339 | -0.09(-0.18%) |
May 26, 2016 | 46.59 | 46.67 | 46.26 | 46.59 | 31,049 | +0.40(+0.86%) |
May 25, 2016 | 46.23 | 46.43 | 46.17 | 46.19 | 18,426 | -0.11(-0.23%) |
May 24, 2016 | 46.53 | 46.53 | 46.05 | 46.30 | 48,359 | -0.02(-0.05%) |
May 23, 2016 | 46.36 | 46.48 | 46.28 | 46.32 | 14,372 | +0.07(+0.16%) |
May 20, 2016 | 46.52 | 46.52 | 46.19 | 46.25 | 13,083 | -0.10(-0.22%) |
May 19, 2016 | 46.18 | 46.37 | 46.16 | 46.35 | 17,086 | +0.10(+0.22%) |
May 18, 2016 | 46.62 | 46.62 | 46.12 | 46.25 | 36,219 | -0.40(-0.87%) |
May 17, 2016 | 46.74 | 46.84 | 46.62 | 46.65 | 26,825 | -0.17(-0.36%) |
May 16, 2016 | 46.92 | 46.92 | 46.66 | 46.82 | 53,787 | -0.21(-0.44%) |
May 13, 2016 | 46.75 | 47.07 | 46.75 | 47.03 | 28,113 | +0.18(+0.39%) |
May 12, 2016 | 46.86 | 46.96 | 46.71 | 46.84 | 32,096 | -0.10(-0.22%) |
May 11, 2016 | 46.67 | 47.04 | 46.66 | 46.95 | 6,552 | +0.22(+0.46%) |
May 10, 2016 | 46.65 | 46.76 | 46.58 | 46.73 | 19,834 | +0.02(+0.04%) |
May 09, 2016 | 46.69 | 46.74 | 46.63 | 46.71 | 22,212 | -0.04(-0.09%) |
May 06, 2016 | 46.70 | 46.77 | 46.60 | 46.76 | 14,108 | -0.13(-0.28%) |
May 05, 2016 | 46.65 | 46.90 | 46.52 | 46.89 | 18,642 | +0.32(+0.68%) |
May 04, 2016 | 46.58 | 46.63 | 46.48 | 46.57 | 54,923 | +0.03(+0.06%) |
May 03, 2016 | 46.46 | 46.60 | 46.46 | 46.54 | 32,406 | +0.30(+0.65%) |
May 02, 2016 | 46.43 | 46.43 | 46.21 | 46.24 | 27,874 | -0.22(-0.48%) |
Apr 29, 2016 | 46.15 | 46.56 | 46.15 | 46.46 | 13,569 | +0.10(+0.21%) |
Apr 28, 2016 | 46.17 | 46.37 | 46.15 | 46.37 | 26,993 | +0.23(+0.51%) |
Apr 27, 2016 | 45.87 | 46.25 | 45.87 | 46.13 | 29,830 | +0.32(+0.70%) |
Apr 26, 2016 | 45.90 | 45.93 | 45.76 | 45.81 | 21,680 | -0.17(-0.37%) |
Apr 25, 2016 | 46.04 | 46.06 | 45.94 | 45.98 | 14,746 | -0.16(-0.35%) |
Apr 22, 2016 | 46.07 | 46.18 | 46.04 | 46.14 | 19,519 | +0.07(+0.16%) |
Apr 21, 2016 | 46.07 | 46.10 | 45.95 | 46.07 | 27,526 | -0.18(-0.38%) |
Apr 20, 2016 | 46.55 | 46.58 | 46.24 | 46.24 | 14,406 | -0.24(-0.52%) |
Apr 19, 2016 | 46.30 | 46.49 | 46.30 | 46.48 | 18,328 | +0.09(+0.20%) |
Apr 18, 2016 | 46.27 | 46.40 | 46.26 | 46.39 | 19,382 | -0.10(-0.21%) |
Apr 15, 2016 | 46.35 | 46.53 | 46.35 | 46.49 | 25,984 | +0.37(+0.80%) |
Apr 14, 2016 | 46.19 | 46.26 | 46.12 | 46.12 | 14,300 | -0.12(-0.25%) |
Apr 13, 2016 | 46.00 | 46.31 | 46.00 | 46.24 | 32,623 | +0.18(+0.38%) |
Apr 12, 2016 | 46.06 | 46.23 | 46.00 | 46.07 | 39,268 | -0.16(-0.35%) |
Apr 11, 2016 | 46.25 | 46.36 | 46.19 | 46.23 | 19,513 | -0.13(-0.29%) |
Apr 08, 2016 | 46.30 | 46.37 | 46.20 | 46.36 | 21,142 | +0.18(+0.38%) |
Apr 07, 2016 | 46.38 | 46.48 | 46.16 | 46.18 | 61,665 | +0.04(+0.08%) |
Apr 06, 2016 | 46.20 | 46.23 | 46.03 | 46.15 | 35,276 | -0.16(-0.35%) |
Apr 05, 2016 | 46.18 | 46.35 | 46.18 | 46.31 | 22,661 | +0.29(+0.64%) |
Apr 04, 2016 | 45.98 | 46.04 | 45.86 | 46.01 | 32,805 | +0.06(+0.13%) |
Apr 01, 2016 | 46.12 | 46.12 | 45.77 | 45.96 | 31,320 | +0.15(+0.34%) |
Mar 31, 2016 | 45.61 | 45.85 | 45.59 | 45.80 | 37,731 | +0.12(+0.27%) |
Mar 30, 2016 | 45.74 | 45.79 | 45.55 | 45.68 | 15,022 | -0.19(-0.41%) |
Mar 29, 2016 | 45.74 | 45.87 | 45.66 | 45.87 | 37,734 | +0.35(+0.78%) |
Mar 28, 2016 | 45.38 | 45.71 | 45.31 | 45.51 | 23,765 | +0.08(+0.18%) |
Mar 24, 2016 | 45.65 | 45.43 | 45.43 | 45.43 | 32,965 | -0.01(-0.03%) |
Mar 23, 2016 | 45.19 | 45.46 | 45.11 | 45.44 | 18,828 | +0.33(+0.73%) |
Mar 22, 2016 | 45.27 | 45.28 | 45.06 | 45.11 | 7,969 | -0.10(-0.23%) |
Mar 21, 2016 | 45.39 | 45.39 | 45.10 | 45.22 | 11,317 | -0.10(-0.23%) |
Mar 18, 2016 | 45.16 | 45.38 | 45.16 | 45.32 | 12,751 | +0.32(+0.71%) |
Mar 17, 2016 | 44.87 | 45.28 | 44.87 | 45.00 | 25,595 | +0.26(+0.58%) |
Mar 16, 2016 | 44.61 | 44.77 | 44.46 | 44.74 | 19,644 | +0.19(+0.42%) |
Mar 15, 2016 | 44.65 | 44.90 | 44.48 | 44.55 | 42,410 | +0.03(+0.06%) |
Mar 14, 2016 | 44.37 | 44.53 | 44.37 | 44.52 | 21,832 | +0.11(+0.25%) |
Mar 11, 2016 | 44.70 | 44.70 | 44.27 | 44.41 | 21,437 | +0.01(+0.02%) |
Mar 10, 2016 | 44.43 | 44.52 | 44.17 | 44.40 | 46,855 | -0.07(-0.15%) |
Mar 09, 2016 | 44.49 | 44.49 | 44.23 | 44.47 | 17,660 | -0.09(-0.20%) |
Mar 08, 2016 | 44.59 | 44.81 | 44.46 | 44.56 | 34,597 | +0.30(+0.68%) |
Mar 07, 2016 | 44.13 | 44.29 | 44.13 | 44.26 | 15,015 | +0.02(+0.03%) |
Mar 04, 2016 | 44.41 | 44.46 | 44.17 | 44.24 | 25,933 | -0.06(-0.15%) |
Mar 03, 2016 | 44.04 | 44.37 | 44.04 | 44.31 | 27,071 | +0.16(+0.36%) |
Mar 02, 2016 | 43.96 | 44.15 | 43.86 | 44.15 | 22,439 | +0.25(+0.57%) |