Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.62 | 47.92 | 46.79 | 47.32 | 131,044 | -0.06(-0.13%) |
May 27, 2016 | 46.74 | 47.38 | 47.38 | 47.38 | 84,400 | +0.85(+1.83%) |
May 26, 2016 | 47.00 | 47.17 | 46.52 | 46.53 | 61,692 | -0.55(-1.17%) |
May 25, 2016 | 47.00 | 47.72 | 46.79 | 47.08 | 104,321 | +0.08(+0.17%) |
May 24, 2016 | 46.08 | 47.24 | 45.86 | 47.00 | 140,015 | +0.99(+2.15%) |
May 23, 2016 | 46.00 | 46.67 | 45.55 | 46.01 | 139,955 | +0.05(+0.11%) |
May 20, 2016 | 45.24 | 46.50 | 45.21 | 45.96 | 156,215 | +0.97(+2.16%) |
May 19, 2016 | 45.35 | 45.74 | 44.76 | 44.99 | 124,443 | -0.18(-0.40%) |
May 18, 2016 | 44.81 | 45.67 | 44.81 | 45.17 | 108,517 | +0.35(+0.78%) |
May 17, 2016 | 44.87 | 45.37 | 44.50 | 44.82 | 202,619 | -0.25(-0.55%) |
May 16, 2016 | 43.93 | 45.34 | 43.52 | 45.07 | 189,918 | +1.36(+3.11%) |
May 13, 2016 | 43.66 | 44.91 | 43.48 | 43.71 | 195,186 | +0.09(+0.21%) |
May 12, 2016 | 44.93 | 45.44 | 42.91 | 43.62 | 266,821 | -1.16(-2.59%) |
May 11, 2016 | 44.87 | 45.46 | 44.76 | 44.78 | 182,424 | -0.19(-0.42%) |
May 10, 2016 | 44.39 | 45.50 | 44.39 | 44.97 | 178,185 | +0.58(+1.31%) |
May 09, 2016 | 44.17 | 45.16 | 43.60 | 44.39 | 174,692 | +0.36(+0.82%) |
May 06, 2016 | 43.98 | 44.44 | 43.40 | 44.03 | 202,285 | +0.01(+0.02%) |
May 05, 2016 | 43.75 | 44.39 | 43.46 | 44.02 | 218,053 | +0.55(+1.27%) |
May 04, 2016 | 44.27 | 44.43 | 42.36 | 43.47 | 216,653 | -1.23(-2.75%) |
May 03, 2016 | 45.11 | 45.92 | 44.52 | 44.70 | 116,530 | -0.87(-1.91%) |
May 02, 2016 | 45.68 | 46.68 | 44.85 | 45.57 | 208,573 | -0.09(-0.20%) |
Apr 29, 2016 | 47.00 | 47.00 | 44.09 | 45.66 | 200,851 | -1.27(-2.71%) |
Apr 28, 2016 | 46.50 | 48.66 | 46.10 | 46.93 | 484,350 | +2.29(+5.13%) |
Apr 27, 2016 | 45.91 | 46.25 | 43.75 | 44.64 | 513,975 | -2.07(-4.43%) |
Apr 26, 2016 | 47.73 | 48.11 | 46.55 | 46.71 | 165,134 | -0.66(-1.39%) |
Apr 25, 2016 | 47.52 | 48.30 | 46.89 | 47.37 | 117,868 | -0.51(-1.07%) |
Apr 22, 2016 | 48.66 | 48.75 | 47.44 | 47.88 | 155,137 | -0.75(-1.54%) |
Apr 21, 2016 | 48.20 | 49.06 | 47.44 | 48.63 | 152,981 | +0.40(+0.83%) |
Apr 20, 2016 | 48.56 | 49.25 | 48.14 | 48.23 | 144,085 | -0.15(-0.31%) |
Apr 19, 2016 | 48.22 | 48.84 | 48.00 | 48.38 | 125,299 | +0.48(+1.00%) |
Apr 18, 2016 | 48.39 | 48.47 | 47.74 | 47.90 | 125,983 | -0.48(-0.99%) |
Apr 15, 2016 | 47.77 | 48.86 | 47.30 | 48.38 | 261,123 | +0.70(+1.47%) |
Apr 14, 2016 | 45.56 | 48.48 | 45.46 | 47.68 | 500,355 | +2.27(+5.00%) |
Apr 13, 2016 | 45.32 | 45.48 | 44.58 | 45.41 | 201,082 | +0.19(+0.42%) |
Apr 12, 2016 | 44.31 | 45.69 | 44.29 | 45.22 | 137,786 | +0.84(+1.89%) |
Apr 11, 2016 | 44.89 | 45.23 | 44.03 | 44.38 | 108,923 | -0.65(-1.44%) |
Apr 08, 2016 | 44.79 | 45.25 | 44.52 | 45.03 | 92,124 | +0.50(+1.12%) |
Apr 07, 2016 | 44.84 | 44.89 | 44.13 | 44.53 | 113,257 | -0.53(-1.18%) |
Apr 06, 2016 | 44.34 | 45.12 | 44.13 | 45.06 | 89,492 | +0.89(+2.01%) |
Apr 05, 2016 | 44.21 | 44.99 | 43.81 | 44.17 | 103,415 | -0.37(-0.83%) |
Apr 04, 2016 | 45.66 | 45.93 | 44.46 | 44.54 | 118,052 | -0.96(-2.11%) |
Apr 01, 2016 | 44.33 | 46.15 | 44.33 | 45.50 | 129,191 | +0.78(+1.74%) |
Mar 31, 2016 | 44.85 | 45.52 | 44.42 | 44.72 | 174,199 | -0.26(-0.58%) |
Mar 30, 2016 | 45.57 | 45.93 | 44.80 | 44.98 | 124,524 | -0.46(-1.01%) |
Mar 29, 2016 | 44.17 | 45.55 | 44.17 | 45.44 | 106,040 | +0.81(+1.81%) |
Mar 28, 2016 | 44.00 | 44.97 | 44.00 | 44.63 | 86,947 | +0.63(+1.43%) |
Mar 24, 2016 | 44.43 | 44.00 | 44.00 | 44.00 | 96,600 | -0.74(-1.65%) |
Mar 23, 2016 | 45.83 | 46.36 | 44.69 | 44.74 | 178,396 | -1.09(-2.38%) |
Mar 22, 2016 | 44.16 | 45.88 | 44.16 | 45.83 | 183,908 | +1.40(+3.15%) |
Mar 21, 2016 | 43.68 | 44.71 | 43.58 | 44.43 | 186,196 | +0.68(+1.55%) |
Mar 18, 2016 | 44.15 | 44.73 | 43.60 | 43.75 | 187,558 | -0.17(-0.39%) |
Mar 17, 2016 | 43.50 | 44.12 | 43.08 | 43.92 | 128,997 | +0.14(+0.32%) |
Mar 16, 2016 | 44.19 | 44.75 | 43.71 | 43.78 | 93,976 | -0.52(-1.17%) |
Mar 15, 2016 | 43.92 | 44.75 | 43.12 | 44.30 | 149,134 | +0.07(+0.16%) |
Mar 14, 2016 | 44.31 | 44.75 | 43.81 | 44.23 | 72,292 | -0.39(-0.87%) |
Mar 11, 2016 | 44.27 | 45.24 | 44.10 | 44.62 | 150,302 | +0.73(+1.66%) |
Mar 10, 2016 | 44.45 | 45.02 | 43.74 | 43.89 | 181,866 | -0.53(-1.19%) |
Mar 09, 2016 | 44.80 | 44.89 | 44.22 | 44.42 | 147,941 | -0.06(-0.13%) |
Mar 08, 2016 | 45.20 | 45.44 | 44.42 | 44.48 | 175,691 | -0.73(-1.61%) |
Mar 07, 2016 | 44.99 | 45.30 | 44.12 | 45.21 | 302,365 | +0.14(+0.31%) |
Mar 04, 2016 | 45.65 | 45.82 | 44.81 | 45.07 | 165,264 | -0.43(-0.95%) |
Mar 03, 2016 | 45.49 | 46.69 | 45.48 | 45.50 | 251,370 | +0.68(+1.52%) |
Mar 02, 2016 | 45.50 | 46.71 | 44.55 | 44.82 | 327,137 | -0.14(-0.31%) |