Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.71 | 46.44 | 45.26 | 45.80 | 304,192 | -0.01(-0.03%) |
May 27, 2016 | 46.74 | 45.81 | 45.81 | 45.81 | 223,869 | -1.03(-2.20%) |
May 26, 2016 | 46.79 | 46.90 | 46.21 | 46.84 | 159,423 | +0.28(+0.59%) |
May 25, 2016 | 46.33 | 46.85 | 45.98 | 46.56 | 195,907 | +0.27(+0.58%) |
May 24, 2016 | 45.33 | 46.43 | 45.33 | 46.29 | 212,923 | +1.00(+2.21%) |
May 23, 2016 | 45.50 | 45.91 | 45.14 | 45.29 | 185,200 | -0.19(-0.41%) |
May 20, 2016 | 45.02 | 45.60 | 44.61 | 45.48 | 198,821 | +0.62(+1.39%) |
May 19, 2016 | 44.47 | 44.97 | 44.18 | 44.86 | 195,612 | +0.28(+0.64%) |
May 18, 2016 | 44.56 | 45.27 | 44.10 | 44.57 | 254,757 | -0.09(-0.20%) |
May 17, 2016 | 45.88 | 45.96 | 44.36 | 44.66 | 276,083 | -1.30(-2.83%) |
May 16, 2016 | 45.07 | 46.13 | 44.84 | 45.96 | 224,608 | +0.99(+2.20%) |
May 13, 2016 | 45.60 | 45.87 | 44.81 | 44.97 | 167,812 | -0.63(-1.38%) |
May 12, 2016 | 45.33 | 45.80 | 45.12 | 45.60 | 197,372 | +0.29(+0.64%) |
May 11, 2016 | 45.79 | 45.80 | 45.14 | 45.31 | 256,374 | -0.64(-1.38%) |
May 10, 2016 | 46.13 | 46.13 | 45.33 | 45.95 | 280,489 | -0.01(-0.02%) |
May 09, 2016 | 45.00 | 46.19 | 44.74 | 45.96 | 314,605 | +0.84(+1.86%) |
May 06, 2016 | 46.10 | 46.33 | 44.44 | 45.12 | 502,315 | -1.00(-2.16%) |
May 05, 2016 | 45.54 | 46.44 | 45.40 | 46.11 | 361,128 | +0.62(+1.37%) |
May 04, 2016 | 46.83 | 46.86 | 44.35 | 45.49 | 814,522 | -1.59(-3.37%) |
May 03, 2016 | 47.87 | 47.87 | 46.25 | 47.07 | 664,638 | +0.71(+1.53%) |
May 02, 2016 | 44.11 | 46.60 | 43.99 | 46.37 | 873,464 | +2.41(+5.48%) |
Apr 29, 2016 | 44.01 | 44.39 | 43.39 | 43.96 | 379,323 | -0.14(-0.33%) |
Apr 28, 2016 | 45.76 | 45.81 | 44.08 | 44.10 | 420,557 | -1.76(-3.85%) |
Apr 27, 2016 | 45.89 | 46.04 | 45.35 | 45.87 | 166,025 | -0.03(-0.07%) |
Apr 26, 2016 | 45.53 | 46.04 | 45.14 | 45.90 | 265,553 | +0.45(+1.00%) |
Apr 25, 2016 | 46.13 | 46.39 | 45.12 | 45.45 | 261,374 | -0.80(-1.72%) |
Apr 22, 2016 | 44.71 | 46.65 | 44.71 | 46.24 | 314,873 | +1.41(+3.15%) |
Apr 21, 2016 | 45.56 | 45.64 | 44.67 | 44.83 | 185,046 | -0.62(-1.36%) |
Apr 20, 2016 | 45.30 | 45.81 | 45.22 | 45.45 | 134,223 | +0.05(+0.12%) |
Apr 19, 2016 | 45.43 | 45.56 | 44.82 | 45.39 | 247,116 | +0.13(+0.29%) |
Apr 18, 2016 | 44.45 | 45.56 | 43.77 | 45.26 | 357,823 | +0.76(+1.70%) |
Apr 15, 2016 | 46.17 | 46.41 | 44.19 | 44.51 | 517,263 | -1.84(-3.97%) |
Apr 14, 2016 | 45.65 | 46.35 | 45.26 | 46.35 | 579,118 | +0.64(+1.40%) |
Apr 13, 2016 | 44.88 | 45.87 | 44.56 | 45.71 | 558,062 | +1.08(+2.43%) |
Apr 12, 2016 | 44.78 | 45.49 | 44.28 | 44.62 | 293,679 | -0.19(-0.41%) |
Apr 11, 2016 | 45.38 | 45.76 | 44.79 | 44.81 | 270,014 | -0.58(-1.27%) |
Apr 08, 2016 | 45.97 | 46.15 | 45.18 | 45.39 | 220,977 | -0.48(-1.05%) |
Apr 07, 2016 | 46.22 | 46.74 | 45.37 | 45.87 | 341,263 | -0.45(-0.96%) |
Apr 06, 2016 | 44.97 | 46.80 | 44.93 | 46.31 | 431,810 | +1.35(+2.99%) |
Apr 05, 2016 | 44.77 | 46.28 | 44.77 | 44.97 | 827,572 | +0.18(+0.40%) |
Apr 04, 2016 | 47.55 | 47.55 | 44.14 | 44.79 | 1,678,109 | -4.38(-8.91%) |
Apr 01, 2016 | 46.75 | 49.33 | 46.68 | 49.17 | 502,942 | +2.22(+4.74%) |
Mar 31, 2016 | 47.80 | 47.94 | 46.83 | 46.94 | 470,396 | -0.84(-1.75%) |
Mar 30, 2016 | 48.86 | 49.28 | 47.37 | 47.78 | 400,115 | -1.08(-2.21%) |
Mar 29, 2016 | 47.88 | 49.17 | 47.53 | 48.86 | 492,827 | +1.15(+2.40%) |
Mar 28, 2016 | 48.22 | 49.25 | 47.02 | 47.71 | 731,501 | -0.17(-0.36%) |
Mar 24, 2016 | 52.00 | 47.88 | 47.88 | 47.88 | 1,229,107 | -4.48(-8.56%) |
Mar 23, 2016 | 52.01 | 52.97 | 51.87 | 52.37 | 246,973 | -0.02(-0.04%) |
Mar 22, 2016 | 51.87 | 52.86 | 51.39 | 52.39 | 465,556 | +0.27(+0.51%) |
Mar 21, 2016 | 52.18 | 52.55 | 51.59 | 52.12 | 325,052 | -0.09(-0.17%) |
Mar 18, 2016 | 52.45 | 53.61 | 52.11 | 52.21 | 532,136 | -0.04(-0.08%) |
Mar 17, 2016 | 51.45 | 52.55 | 51.27 | 52.25 | 448,284 | +0.80(+1.56%) |
Mar 16, 2016 | 50.12 | 51.55 | 50.08 | 51.45 | 305,148 | +1.30(+2.60%) |
Mar 15, 2016 | 51.03 | 51.11 | 49.77 | 50.14 | 305,655 | -1.11(-2.17%) |
Mar 14, 2016 | 50.60 | 51.70 | 50.51 | 51.26 | 430,117 | +0.64(+1.26%) |
Mar 11, 2016 | 50.75 | 50.92 | 49.96 | 50.62 | 489,401 | +0.16(+0.33%) |
Mar 10, 2016 | 52.18 | 52.20 | 49.94 | 50.45 | 460,651 | -1.49(-2.87%) |
Mar 09, 2016 | 50.77 | 52.14 | 50.40 | 51.94 | 522,332 | +1.30(+2.58%) |
Mar 08, 2016 | 49.92 | 51.29 | 49.89 | 50.64 | 473,078 | +0.55(+1.09%) |
Mar 07, 2016 | 50.32 | 50.48 | 49.36 | 50.09 | 412,845 | -0.05(-0.11%) |
Mar 04, 2016 | 49.59 | 51.07 | 49.42 | 50.15 | 729,348 | +0.80(+1.62%) |
Mar 03, 2016 | 48.84 | 49.54 | 47.95 | 49.35 | 642,151 | +0.66(+1.36%) |
Mar 02, 2016 | 49.18 | 49.46 | 48.13 | 48.68 | 537,698 | -0.41(-0.84%) |