Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.69 | 47.79 | 47.48 | 47.72 | 4,775 | -0.09(-0.19%) |
May 27, 2016 | 47.90 | 47.81 | 47.81 | 47.81 | 8,900 | -0.06(-0.13%) |
May 26, 2016 | 47.85 | 47.88 | 47.65 | 47.87 | 5,007 | +0.08(+0.17%) |
May 25, 2016 | 47.62 | 47.85 | 47.62 | 47.79 | 2,880 | +0.10(+0.21%) |
May 24, 2016 | 47.40 | 47.69 | 47.40 | 47.69 | 6,064 | +0.09(+0.19%) |
May 23, 2016 | 47.51 | 47.65 | 47.50 | 47.60 | 38,170 | -0.02(-0.04%) |
May 20, 2016 | 47.67 | 47.67 | 47.49 | 47.62 | 6,114 | +0.10(+0.21%) |
May 19, 2016 | 47.40 | 47.54 | 47.36 | 47.52 | 9,629 | -0.20(-0.42%) |
May 18, 2016 | 47.70 | 47.88 | 47.70 | 47.72 | 7,346 | -0.23(-0.48%) |
May 17, 2016 | 47.84 | 47.99 | 47.84 | 47.95 | 7,824 | -0.11(-0.23%) |
May 16, 2016 | 47.85 | 48.08 | 47.85 | 48.06 | 3,506 | +0.11(+0.23%) |
May 13, 2016 | 47.78 | 47.95 | 47.78 | 47.95 | 21,817 | +0.09(+0.18%) |
May 12, 2016 | 47.73 | 47.86 | 47.73 | 47.86 | 2,319 | +0.08(+0.18%) |
May 11, 2016 | 47.66 | 47.79 | 47.66 | 47.78 | 10,827 | +0.19(+0.40%) |
May 10, 2016 | 47.48 | 47.65 | 47.48 | 47.59 | 2,609 | +0.08(+0.17%) |
May 09, 2016 | 47.47 | 47.54 | 47.47 | 47.51 | 1,549 | -0.10(-0.21%) |
May 06, 2016 | 47.52 | 47.62 | 47.47 | 47.61 | 14,555 | +0.04(+0.08%) |
May 05, 2016 | 47.55 | 47.58 | 47.40 | 47.57 | 6,075 | +0.17(+0.36%) |
May 04, 2016 | 47.43 | 47.57 | 47.38 | 47.40 | 13,604 | -0.20(-0.42%) |
May 03, 2016 | 47.66 | 47.83 | 47.60 | 47.60 | 23,465 | -0.26(-0.54%) |
May 02, 2016 | 48.00 | 48.00 | 47.77 | 47.86 | 62,897 | -0.26(-0.54%) |
Apr 29, 2016 | 48.15 | 48.15 | 48.07 | 48.12 | 8,685 | +0.01(+0.02%) |
Apr 28, 2016 | 47.73 | 48.11 | 47.73 | 48.11 | 12,546 | +0.21(+0.45%) |
Apr 27, 2016 | 47.75 | 47.92 | 47.68 | 47.90 | 10,625 | +0.22(+0.45%) |
Apr 26, 2016 | 47.50 | 47.68 | 47.48 | 47.68 | 3,144 | +0.18(+0.38%) |
Apr 25, 2016 | 47.81 | 47.81 | 47.45 | 47.50 | 5,206 | -0.26(-0.54%) |
Apr 22, 2016 | 47.86 | 47.99 | 47.67 | 47.76 | 12,893 | -0.02(-0.04%) |
Apr 21, 2016 | 48.03 | 48.04 | 47.73 | 47.78 | 70,375 | -0.11(-0.23%) |
Apr 20, 2016 | 47.94 | 47.95 | 47.87 | 47.89 | 15,519 | +0.00(+0.00%) |
Apr 19, 2016 | 47.70 | 47.89 | 47.70 | 47.89 | 5,359 | +0.28(+0.59%) |
Apr 18, 2016 | 47.48 | 47.61 | 47.41 | 47.61 | 4,258 | +0.01(+0.02%) |
Apr 15, 2016 | 47.70 | 47.70 | 47.53 | 47.60 | 9,753 | -0.01(-0.02%) |
Apr 14, 2016 | 47.52 | 47.68 | 47.52 | 47.61 | 19,499 | +0.19(+0.40%) |
Apr 13, 2016 | 47.09 | 47.50 | 47.09 | 47.42 | 33,913 | +0.38(+0.81%) |
Apr 12, 2016 | 46.97 | 47.05 | 46.96 | 47.04 | 5,716 | +0.17(+0.36%) |
Apr 11, 2016 | 46.72 | 46.96 | 46.72 | 46.87 | 23,681 | +0.14(+0.30%) |
Apr 08, 2016 | 46.74 | 46.77 | 46.72 | 46.73 | 16,335 | +0.10(+0.21%) |
Apr 07, 2016 | 46.76 | 46.76 | 46.58 | 46.63 | 44,395 | -0.15(-0.32%) |
Apr 06, 2016 | 46.78 | 46.91 | 46.77 | 46.78 | 7,485 | -0.07(-0.15%) |
Apr 05, 2016 | 46.95 | 46.95 | 46.77 | 46.85 | 114,655 | -0.13(-0.28%) |
Apr 04, 2016 | 47.09 | 47.09 | 46.84 | 46.98 | 79,276 | -0.01(-0.02%) |
Apr 01, 2016 | 46.93 | 46.99 | 46.81 | 46.99 | 20,948 | -0.10(-0.21%) |
Mar 31, 2016 | 47.04 | 47.23 | 47.04 | 47.09 | 38,473 | +0.12(+0.26%) |
Mar 30, 2016 | 46.90 | 47.04 | 46.76 | 46.97 | 44,400 | +0.17(+0.36%) |
Mar 29, 2016 | 46.55 | 46.85 | 46.54 | 46.80 | 44,503 | +0.08(+0.17%) |
Mar 28, 2016 | 46.40 | 48.50 | 46.40 | 46.72 | 475,758 | +0.17(+0.37%) |
Mar 24, 2016 | 46.93 | 46.55 | 46.55 | 46.55 | 5,200 | -0.07(-0.15%) |
Mar 23, 2016 | 46.99 | 46.99 | 46.62 | 46.62 | 13,794 | -0.22(-0.47%) |
Mar 22, 2016 | 47.02 | 47.02 | 46.84 | 46.84 | 3,919 | -0.05(-0.11%) |
Mar 21, 2016 | 46.74 | 46.99 | 46.74 | 46.89 | 4,881 | +0.03(+0.06%) |
Mar 18, 2016 | 46.61 | 46.86 | 46.61 | 46.86 | 5,603 | +0.35(+0.75%) |
Mar 17, 2016 | 46.37 | 46.69 | 46.37 | 46.51 | 7,323 | +0.31(+0.67%) |
Mar 16, 2016 | 46.04 | 46.24 | 45.96 | 46.20 | 3,973 | +0.08(+0.18%) |
Mar 15, 2016 | 46.25 | 46.25 | 46.07 | 46.12 | 3,988 | -0.15(-0.33%) |
Mar 14, 2016 | 46.30 | 46.40 | 46.21 | 46.27 | 2,464 | -0.13(-0.27%) |
Mar 11, 2016 | 46.28 | 46.43 | 46.28 | 46.40 | 6,181 | +0.48(+1.05%) |
Mar 10, 2016 | 46.05 | 46.09 | 45.92 | 45.92 | 22,515 | -0.02(-0.04%) |
Mar 09, 2016 | 45.78 | 46.05 | 45.78 | 45.94 | 1,893 | +0.05(+0.11%) |
Mar 08, 2016 | 46.06 | 46.06 | 45.84 | 45.89 | 47,232 | -0.25(-0.54%) |
Mar 07, 2016 | 46.15 | 46.15 | 46.06 | 46.14 | 6,041 | +0.08(+0.17%) |
Mar 04, 2016 | 45.98 | 46.06 | 45.97 | 46.06 | 18,613 | +0.24(+0.52%) |
Mar 03, 2016 | 45.70 | 45.84 | 45.63 | 45.82 | 15,227 | +0.21(+0.46%) |
Mar 02, 2016 | 45.43 | 45.61 | 45.36 | 45.61 | 16,022 | +0.26(+0.57%) |