Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.18 | 47.19 | 46.96 | 47.06 | 4,530 | +0.02(+0.04%) |
May 27, 2016 | 46.65 | 47.04 | 47.04 | 47.04 | 2,300 | +0.10(+0.22%) |
May 26, 2016 | 46.95 | 46.99 | 46.89 | 46.94 | 945 | +0.06(+0.12%) |
May 25, 2016 | 46.95 | 47.00 | 46.82 | 46.88 | 3,907 | +0.10(+0.21%) |
May 24, 2016 | 46.72 | 46.86 | 46.68 | 46.78 | 9,591 | +0.73(+1.59%) |
May 23, 2016 | 46.07 | 46.11 | 45.97 | 46.05 | 1,601 | -0.09(-0.20%) |
May 20, 2016 | 46.11 | 46.18 | 46.04 | 46.14 | 1,632 | +0.48(+1.04%) |
May 19, 2016 | 45.70 | 45.74 | 45.47 | 45.66 | 2,398 | -0.30(-0.66%) |
May 18, 2016 | 46.15 | 46.15 | 45.82 | 45.97 | 1,678 | +0.07(+0.16%) |
May 17, 2016 | 46.39 | 46.41 | 45.79 | 45.90 | 22,387 | -0.62(-1.34%) |
May 16, 2016 | 46.41 | 46.52 | 46.40 | 46.52 | 973 | +0.54(+1.17%) |
May 13, 2016 | 46.33 | 46.33 | 45.89 | 45.98 | 3,066 | -0.33(-0.71%) |
May 12, 2016 | 45.98 | 46.38 | 45.98 | 46.31 | 3,221 | +0.16(+0.35%) |
May 11, 2016 | 46.56 | 46.56 | 46.15 | 46.15 | 871 | -0.47(-1.01%) |
May 10, 2016 | 45.89 | 46.62 | 45.89 | 46.62 | 8,162 | +0.78(+1.70%) |
May 09, 2016 | 45.38 | 45.85 | 45.38 | 45.84 | 2,924 | +0.35(+0.77%) |
May 06, 2016 | 45.43 | 45.49 | 45.43 | 45.49 | 377 | +0.24(+0.54%) |
May 05, 2016 | 45.29 | 45.39 | 45.24 | 45.25 | 3,009 | +0.38(+0.84%) |
May 04, 2016 | 45.16 | 45.16 | 44.83 | 44.87 | 756 | -0.34(-0.75%) |
May 03, 2016 | 45.11 | 45.33 | 45.11 | 45.21 | 2,015 | -0.17(-0.37%) |
May 02, 2016 | 44.98 | 45.38 | 44.98 | 45.38 | 2,545 | +0.37(+0.82%) |
Apr 29, 2016 | 45.08 | 45.21 | 44.94 | 45.01 | 3,088 | -0.37(-0.82%) |
Apr 28, 2016 | 45.87 | 45.87 | 45.37 | 45.38 | 1,336 | -0.79(-1.72%) |
Apr 27, 2016 | 46.02 | 46.17 | 45.98 | 46.17 | 5,219 | +0.17(+0.38%) |
Apr 26, 2016 | 45.74 | 46.00 | 45.74 | 46.00 | 1,324 | +0.40(+0.88%) |
Apr 25, 2016 | 45.58 | 45.60 | 45.58 | 45.60 | 468 | -0.20(-0.44%) |
Apr 22, 2016 | 45.86 | 45.86 | 45.79 | 45.80 | 1,113 | +0.02(+0.04%) |
Apr 21, 2016 | 45.96 | 45.96 | 45.73 | 45.78 | 1,813 | -0.30(-0.65%) |
Apr 20, 2016 | 45.83 | 46.16 | 45.79 | 46.08 | 13,666 | +0.19(+0.41%) |
Apr 19, 2016 | 46.04 | 46.04 | 45.89 | 45.89 | 6,713 | -0.02(-0.04%) |
Apr 18, 2016 | 47.16 | 47.16 | 45.62 | 45.91 | 3,659 | +0.20(+0.44%) |
Apr 15, 2016 | 45.69 | 45.73 | 45.65 | 45.71 | 1,467 | +0.08(+0.18%) |
Apr 14, 2016 | 45.71 | 45.74 | 45.60 | 45.63 | 3,560 | -0.19(-0.41%) |
Apr 13, 2016 | 45.66 | 45.82 | 45.65 | 45.82 | 4,853 | +0.60(+1.32%) |
Apr 12, 2016 | 44.87 | 45.36 | 44.87 | 45.22 | 25,628 | +0.25(+0.56%) |
Apr 11, 2016 | 45.26 | 45.31 | 44.97 | 44.97 | 894 | -0.09(-0.20%) |
Apr 08, 2016 | 45.15 | 45.24 | 45.06 | 45.06 | 1,234 | +0.09(+0.20%) |
Apr 07, 2016 | 45.00 | 45.03 | 44.79 | 44.97 | 1,174 | -0.26(-0.56%) |
Apr 06, 2016 | 44.88 | 45.23 | 44.88 | 45.23 | 3,518 | +0.36(+0.81%) |
Apr 05, 2016 | 44.97 | 44.97 | 44.86 | 44.86 | 1,741 | -0.21(-0.47%) |
Apr 04, 2016 | 45.36 | 45.38 | 45.02 | 45.07 | 6,639 | -0.65(-1.42%) |
Apr 01, 2016 | 45.03 | 45.72 | 45.03 | 45.72 | 2,455 | +0.49(+1.08%) |
Mar 31, 2016 | 45.13 | 45.28 | 45.03 | 45.23 | 3,863 | +0.01(+0.02%) |
Mar 30, 2016 | 45.43 | 45.44 | 45.08 | 45.23 | 3,379 | +0.05(+0.10%) |
Mar 29, 2016 | 44.61 | 45.18 | 44.58 | 45.18 | 6,431 | +0.62(+1.39%) |
Mar 28, 2016 | 44.40 | 44.61 | 44.35 | 44.56 | 11,538 | +0.21(+0.47%) |
Mar 24, 2016 | 44.24 | 44.35 | 44.35 | 44.35 | 2,900 | -0.13(-0.29%) |
Mar 23, 2016 | 44.59 | 44.70 | 44.48 | 44.48 | 3,603 | -0.28(-0.63%) |
Mar 22, 2016 | 44.78 | 44.89 | 44.71 | 44.76 | 5,652 | +0.13(+0.29%) |
Mar 21, 2016 | 44.76 | 44.77 | 44.55 | 44.63 | 5,315 | -0.25(-0.56%) |
Mar 18, 2016 | 44.51 | 44.91 | 44.51 | 44.88 | 5,682 | +0.37(+0.83%) |
Mar 17, 2016 | 43.83 | 44.59 | 43.83 | 44.51 | 11,279 | +0.56(+1.27%) |
Mar 16, 2016 | 43.52 | 43.95 | 43.52 | 43.95 | 7,748 | +0.47(+1.08%) |
Mar 15, 2016 | 43.31 | 43.48 | 43.31 | 43.48 | 1,360 | -0.06(-0.14%) |
Mar 14, 2016 | 43.31 | 43.58 | 43.31 | 43.54 | 2,346 | +0.14(+0.32%) |
Mar 11, 2016 | 43.11 | 43.46 | 43.11 | 43.40 | 10,513 | +0.58(+1.35%) |
Mar 10, 2016 | 43.16 | 43.16 | 42.60 | 42.82 | 8,862 | -0.16(-0.37%) |
Mar 09, 2016 | 43.05 | 43.10 | 42.98 | 42.98 | 1,093 | +0.09(+0.21%) |
Mar 08, 2016 | 42.96 | 43.11 | 42.89 | 42.89 | 4,356 | -0.48(-1.11%) |
Mar 07, 2016 | 43.34 | 43.37 | 43.33 | 43.37 | 367 | -0.10(-0.23%) |
Mar 04, 2016 | 43.27 | 43.62 | 43.08 | 43.47 | 968 | +0.33(+0.76%) |
Mar 03, 2016 | 43.14 | 43.14 | 43.14 | 43.14 | 393 | +0.14(+0.33%) |
Mar 02, 2016 | 42.89 | 43.00 | 42.75 | 43.00 | 4,694 | -0.02(-0.05%) |