Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.30 | 47.40 | 47.25 | 47.35 | 200,096 | +0.02(+0.05%) |
May 27, 2016 | 47.52 | 47.32 | 47.32 | 47.32 | 122,308 | -0.31(-0.66%) |
May 26, 2016 | 47.66 | 47.69 | 47.54 | 47.64 | 82,953 | +0.23(+0.49%) |
May 25, 2016 | 47.36 | 47.48 | 47.26 | 47.41 | 176,692 | +0.09(+0.19%) |
May 24, 2016 | 47.34 | 47.38 | 47.24 | 47.32 | 113,654 | -0.19(-0.40%) |
May 23, 2016 | 47.39 | 47.59 | 47.39 | 47.51 | 199,423 | +0.03(+0.06%) |
May 20, 2016 | 47.43 | 47.52 | 47.31 | 47.48 | 52,525 | +0.11(+0.23%) |
May 19, 2016 | 47.32 | 47.45 | 47.29 | 47.37 | 69,181 | +0.01(+0.03%) |
May 18, 2016 | 47.73 | 47.78 | 47.35 | 47.36 | 167,189 | -0.54(-1.14%) |
May 17, 2016 | 47.91 | 48.08 | 47.89 | 47.90 | 85,124 | -0.05(-0.10%) |
May 16, 2016 | 47.96 | 47.99 | 47.85 | 47.95 | 156,603 | -0.01(-0.03%) |
May 13, 2016 | 47.90 | 48.00 | 47.74 | 47.97 | 80,974 | -0.09(-0.19%) |
May 12, 2016 | 48.17 | 48.19 | 48.01 | 48.06 | 173,689 | -0.26(-0.55%) |
May 11, 2016 | 48.22 | 48.39 | 48.22 | 48.33 | 386,860 | +0.37(+0.78%) |
May 10, 2016 | 48.05 | 48.08 | 47.93 | 47.95 | 300,029 | -0.14(-0.29%) |
May 09, 2016 | 48.14 | 48.18 | 48.07 | 48.09 | 252,953 | -0.24(-0.49%) |
May 06, 2016 | 48.39 | 48.47 | 48.24 | 48.33 | 83,624 | -0.01(-0.02%) |
May 05, 2016 | 48.45 | 48.45 | 48.25 | 48.34 | 241,014 | -0.21(-0.42%) |
May 04, 2016 | 48.61 | 48.65 | 48.43 | 48.54 | 126,266 | -0.11(-0.23%) |
May 03, 2016 | 48.88 | 48.90 | 48.64 | 48.65 | 307,036 | +0.01(+0.02%) |
May 02, 2016 | 48.59 | 48.75 | 48.48 | 48.64 | 659,238 | +0.18(+0.37%) |
Apr 29, 2016 | 48.30 | 48.48 | 48.25 | 48.47 | 469,561 | +0.42(+0.87%) |
Apr 28, 2016 | 47.84 | 48.07 | 47.82 | 48.05 | 106,194 | +0.55(+1.16%) |
Apr 27, 2016 | 47.47 | 47.57 | 47.28 | 47.50 | 233,757 | +0.10(+0.21%) |
Apr 26, 2016 | 47.62 | 47.66 | 47.36 | 47.40 | 221,477 | +0.07(+0.16%) |
Apr 25, 2016 | 47.24 | 47.42 | 47.23 | 47.33 | 321,319 | +0.01(+0.02%) |
Apr 22, 2016 | 47.46 | 47.48 | 47.27 | 47.32 | 701,074 | -0.41(-0.86%) |
Apr 21, 2016 | 47.94 | 47.95 | 47.69 | 47.73 | 1,012,528 | -0.13(-0.27%) |
Apr 20, 2016 | 48.09 | 48.17 | 47.86 | 47.86 | 101,348 | -0.24(-0.49%) |
Apr 19, 2016 | 48.15 | 48.23 | 48.06 | 48.09 | 216,303 | +0.10(+0.20%) |
Apr 18, 2016 | 47.95 | 48.06 | 47.88 | 47.99 | 153,450 | +0.02(+0.05%) |
Apr 15, 2016 | 47.83 | 48.02 | 47.83 | 47.97 | 110,023 | +0.30(+0.63%) |
Apr 14, 2016 | 47.80 | 47.86 | 47.66 | 47.67 | 319,552 | -0.21(-0.43%) |
Apr 13, 2016 | 47.91 | 47.93 | 47.79 | 47.88 | 158,117 | -0.24(-0.50%) |
Apr 12, 2016 | 48.11 | 48.15 | 47.98 | 48.12 | 92,351 | -0.12(-0.25%) |
Apr 11, 2016 | 48.18 | 48.36 | 48.18 | 48.24 | 98,842 | +0.02(+0.05%) |
Apr 08, 2016 | 48.16 | 48.29 | 48.13 | 48.22 | 281,425 | +0.13(+0.28%) |
Apr 07, 2016 | 48.03 | 48.18 | 48.00 | 48.08 | 156,195 | +0.03(+0.06%) |
Apr 06, 2016 | 47.88 | 48.09 | 47.86 | 48.05 | 57,280 | +0.04(+0.09%) |
Apr 05, 2016 | 47.94 | 48.05 | 47.86 | 48.01 | 94,616 | +0.07(+0.15%) |
Apr 04, 2016 | 47.95 | 48.05 | 47.80 | 47.94 | 600,616 | +0.01(+0.03%) |
Apr 01, 2016 | 47.78 | 47.99 | 47.58 | 47.92 | 437,514 | +0.26(+0.54%) |
Mar 31, 2016 | 47.75 | 47.87 | 47.66 | 47.66 | 89,643 | +0.07(+0.14%) |
Mar 30, 2016 | 47.63 | 47.74 | 47.49 | 47.60 | 157,362 | -0.03(-0.06%) |
Mar 29, 2016 | 47.14 | 47.63 | 47.03 | 47.63 | 327,472 | +0.59(+1.26%) |
Mar 28, 2016 | 47.03 | 47.11 | 46.94 | 47.03 | 495,721 | +0.12(+0.25%) |
Mar 24, 2016 | 47.11 | 46.91 | 46.91 | 46.91 | 147,014 | -0.17(-0.36%) |
Mar 23, 2016 | 47.00 | 47.10 | 46.92 | 47.09 | 84,813 | -0.13(-0.28%) |
Mar 22, 2016 | 47.27 | 47.33 | 47.12 | 47.22 | 495,982 | -0.05(-0.10%) |
Mar 21, 2016 | 47.38 | 47.48 | 47.20 | 47.27 | 202,449 | -0.18(-0.37%) |
Mar 18, 2016 | 47.50 | 47.55 | 47.40 | 47.44 | 103,527 | -0.02(-0.04%) |
Mar 17, 2016 | 47.30 | 47.51 | 47.30 | 47.46 | 198,758 | +0.56(+1.19%) |
Mar 16, 2016 | 46.27 | 46.95 | 46.17 | 46.90 | 151,956 | +0.61(+1.32%) |
Mar 15, 2016 | 46.41 | 46.44 | 46.24 | 46.29 | 100,216 | -0.02(-0.04%) |
Mar 14, 2016 | 46.50 | 46.51 | 46.27 | 46.31 | 151,773 | -0.17(-0.37%) |
Mar 11, 2016 | 46.39 | 46.58 | 46.39 | 46.48 | 71,853 | +0.17(+0.37%) |
Mar 10, 2016 | 46.24 | 46.49 | 46.14 | 46.31 | 310,672 | +0.26(+0.55%) |
Mar 09, 2016 | 46.04 | 46.27 | 46.00 | 46.06 | 174,449 | -0.32(-0.70%) |
Mar 08, 2016 | 46.37 | 46.50 | 46.30 | 46.38 | 66,496 | +0.29(+0.63%) |
Mar 07, 2016 | 45.88 | 46.13 | 45.84 | 46.09 | 125,683 | +0.08(+0.17%) |
Mar 04, 2016 | 46.02 | 46.23 | 45.93 | 46.01 | 528,498 | -0.00(-0.01%) |
Mar 03, 2016 | 45.68 | 46.02 | 45.68 | 46.02 | 273,640 | +0.35(+0.76%) |
Mar 02, 2016 | 45.51 | 45.71 | 45.44 | 45.67 | 361,340 | -0.03(-0.06%) |