Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.87 | 48.95 | 48.51 | 48.64 | 1,675,558 | -0.12(-0.25%) |
May 27, 2016 | 48.66 | 48.76 | 48.76 | 48.76 | 1,318,027 | +0.05(+0.11%) |
May 26, 2016 | 48.69 | 48.79 | 48.60 | 48.71 | 1,440,509 | +0.09(+0.19%) |
May 25, 2016 | 48.43 | 48.72 | 48.43 | 48.62 | 2,694,247 | +0.40(+0.83%) |
May 24, 2016 | 47.82 | 48.29 | 47.82 | 48.22 | 3,104,413 | +0.63(+1.33%) |
May 23, 2016 | 47.65 | 47.73 | 47.54 | 47.59 | 1,131,825 | -0.11(-0.23%) |
May 20, 2016 | 47.62 | 47.80 | 47.59 | 47.70 | 1,135,697 | +0.32(+0.68%) |
May 19, 2016 | 47.36 | 47.42 | 47.07 | 47.37 | 1,936,001 | -0.22(-0.47%) |
May 18, 2016 | 47.59 | 47.99 | 47.34 | 47.59 | 2,587,384 | -0.06(-0.13%) |
May 17, 2016 | 48.05 | 48.05 | 47.53 | 47.65 | 1,562,498 | -0.37(-0.76%) |
May 16, 2016 | 47.65 | 48.12 | 47.57 | 48.02 | 5,116,706 | +0.57(+1.20%) |
May 13, 2016 | 47.70 | 47.89 | 47.38 | 47.45 | 1,369,499 | -0.54(-1.12%) |
May 12, 2016 | 48.26 | 48.27 | 47.70 | 47.99 | 1,590,992 | -0.01(-0.02%) |
May 11, 2016 | 48.15 | 48.31 | 47.97 | 47.99 | 2,365,792 | -0.35(-0.72%) |
May 10, 2016 | 47.91 | 48.35 | 47.91 | 48.34 | 1,866,610 | +0.68(+1.43%) |
May 09, 2016 | 47.76 | 47.88 | 47.59 | 47.66 | 1,041,805 | -0.11(-0.23%) |
May 06, 2016 | 47.40 | 47.77 | 47.36 | 47.77 | 2,157,570 | +0.14(+0.29%) |
May 05, 2016 | 47.74 | 47.84 | 47.49 | 47.64 | 1,964,516 | +0.01(+0.02%) |
May 04, 2016 | 47.78 | 47.92 | 47.52 | 47.63 | 2,741,883 | -0.45(-0.94%) |
May 03, 2016 | 48.20 | 48.34 | 47.99 | 48.08 | 2,858,476 | -0.70(-1.43%) |
May 02, 2016 | 48.68 | 48.81 | 48.51 | 48.78 | 1,982,797 | +0.30(+0.62%) |
Apr 29, 2016 | 48.59 | 48.65 | 48.18 | 48.48 | 1,984,025 | -0.21(-0.44%) |
Apr 28, 2016 | 48.81 | 49.15 | 48.58 | 48.69 | 1,706,064 | -0.45(-0.92%) |
Apr 27, 2016 | 48.93 | 49.25 | 48.85 | 49.15 | 1,263,854 | +0.08(+0.16%) |
Apr 26, 2016 | 49.04 | 49.14 | 48.91 | 49.07 | 1,508,078 | +0.17(+0.35%) |
Apr 25, 2016 | 48.87 | 48.93 | 48.73 | 48.90 | 958,133 | -0.18(-0.37%) |
Apr 22, 2016 | 48.98 | 49.17 | 48.87 | 49.08 | 974,018 | -0.01(-0.02%) |
Apr 21, 2016 | 49.33 | 49.36 | 48.99 | 49.09 | 1,081,241 | -0.24(-0.48%) |
Apr 20, 2016 | 49.29 | 49.54 | 49.18 | 49.33 | 1,606,207 | -0.04(-0.09%) |
Apr 19, 2016 | 49.16 | 49.42 | 49.13 | 49.37 | 1,542,295 | +0.46(+0.94%) |
Apr 18, 2016 | 48.44 | 48.92 | 48.38 | 48.91 | 1,379,904 | +0.35(+0.72%) |
Apr 15, 2016 | 48.58 | 48.65 | 48.50 | 48.56 | 3,343,619 | -0.08(-0.16%) |
Apr 14, 2016 | 48.64 | 48.74 | 48.53 | 48.64 | 1,692,371 | +0.07(+0.14%) |
Apr 13, 2016 | 48.36 | 48.61 | 48.35 | 48.57 | 1,956,568 | +0.58(+1.21%) |
Apr 12, 2016 | 47.53 | 48.06 | 47.41 | 47.99 | 1,577,258 | +0.60(+1.26%) |
Apr 11, 2016 | 47.69 | 47.84 | 47.38 | 47.39 | 1,549,109 | -0.02(-0.04%) |
Apr 08, 2016 | 47.44 | 47.63 | 47.25 | 47.41 | 3,985,506 | +0.49(+1.06%) |
Apr 07, 2016 | 47.20 | 47.30 | 46.77 | 46.91 | 2,490,642 | -0.61(-1.28%) |
Apr 06, 2016 | 47.02 | 47.56 | 46.95 | 47.52 | 2,933,136 | +0.56(+1.20%) |
Apr 05, 2016 | 47.04 | 47.13 | 46.91 | 46.95 | 1,559,468 | -0.68(-1.43%) |
Apr 04, 2016 | 47.83 | 47.90 | 47.55 | 47.64 | 1,282,626 | -0.17(-0.36%) |
Apr 01, 2016 | 47.24 | 47.83 | 47.16 | 47.81 | 4,465,937 | -0.03(-0.07%) |
Mar 31, 2016 | 48.00 | 48.09 | 47.82 | 47.84 | 4,121,920 | -0.23(-0.48%) |
Mar 30, 2016 | 47.99 | 48.28 | 47.97 | 48.07 | 1,371,568 | +0.30(+0.63%) |
Mar 29, 2016 | 47.07 | 47.79 | 47.00 | 47.77 | 3,468,441 | +0.49(+1.05%) |
Mar 28, 2016 | 47.31 | 47.35 | 47.12 | 47.28 | 1,192,546 | +0.15(+0.31%) |
Mar 24, 2016 | 46.90 | 47.13 | 47.13 | 47.13 | 1,301,856 | -0.10(-0.22%) |
Mar 23, 2016 | 47.55 | 47.58 | 47.21 | 47.24 | 2,517,037 | -0.49(-1.04%) |
Mar 22, 2016 | 47.54 | 47.85 | 47.46 | 47.73 | 1,733,637 | -0.06(-0.12%) |
Mar 21, 2016 | 47.64 | 47.86 | 47.60 | 47.79 | 1,294,173 | +0.00(+0.00%) |
Mar 18, 2016 | 47.76 | 47.88 | 47.67 | 47.79 | 1,328,247 | +0.09(+0.20%) |
Mar 17, 2016 | 47.30 | 47.81 | 47.20 | 47.70 | 2,705,356 | +0.42(+0.88%) |
Mar 16, 2016 | 46.60 | 47.34 | 46.60 | 47.28 | 1,670,655 | +0.44(+0.95%) |
Mar 15, 2016 | 46.81 | 46.85 | 46.65 | 46.83 | 2,597,639 | -0.31(-0.65%) |
Mar 14, 2016 | 47.06 | 47.25 | 47.00 | 47.14 | 1,675,153 | -0.10(-0.22%) |
Mar 11, 2016 | 46.85 | 47.26 | 46.85 | 47.24 | 1,855,896 | +0.93(+2.01%) |
Mar 10, 2016 | 46.54 | 46.79 | 45.86 | 46.31 | 1,728,133 | -0.03(-0.06%) |
Mar 09, 2016 | 46.27 | 46.42 | 46.16 | 46.34 | 1,079,607 | +0.25(+0.54%) |
Mar 08, 2016 | 46.31 | 46.37 | 46.05 | 46.09 | 2,957,473 | -0.50(-1.08%) |
Mar 07, 2016 | 46.27 | 46.73 | 46.20 | 46.60 | 1,354,543 | +0.03(+0.07%) |
Mar 04, 2016 | 46.40 | 46.78 | 46.30 | 46.56 | 1,725,088 | +0.29(+0.63%) |
Mar 03, 2016 | 45.97 | 46.28 | 45.87 | 46.27 | 1,524,007 | +0.34(+0.74%) |
Mar 02, 2016 | 45.63 | 45.96 | 45.50 | 45.93 | 1,634,569 | +0.29(+0.64%) |