Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.54 | 49.78 | 49.52 | 49.55 | 2,975 | +0.18(+0.36%) |
May 27, 2016 | 49.13 | 49.37 | 49.37 | 49.37 | 2,562 | +0.41(+0.84%) |
May 26, 2016 | 48.88 | 48.95 | 48.86 | 48.95 | 4,978 | +0.17(+0.35%) |
May 25, 2016 | 48.79 | 48.93 | 48.68 | 48.78 | 4,691 | +0.08(+0.16%) |
May 24, 2016 | 48.26 | 48.74 | 48.26 | 48.70 | 8,418 | +1.07(+2.24%) |
May 23, 2016 | 47.81 | 47.82 | 47.64 | 47.64 | 880 | +0.16(+0.34%) |
May 20, 2016 | 47.31 | 47.47 | 47.31 | 47.47 | 1,117 | +0.62(+1.33%) |
May 19, 2016 | 46.70 | 46.85 | 46.65 | 46.85 | 1,358 | -0.20(-0.44%) |
May 18, 2016 | 46.95 | 47.05 | 46.72 | 47.05 | 3,110 | +0.01(+0.02%) |
May 17, 2016 | 47.27 | 47.44 | 47.05 | 47.05 | 4,928 | -0.55(-1.15%) |
May 16, 2016 | 47.06 | 47.59 | 47.06 | 47.59 | 1,351 | +0.52(+1.11%) |
May 13, 2016 | 46.88 | 47.07 | 46.88 | 47.07 | 582 | -0.03(-0.06%) |
May 12, 2016 | 47.29 | 47.46 | 46.82 | 47.10 | 1,933 | -0.32(-0.67%) |
May 11, 2016 | 47.61 | 47.79 | 47.42 | 47.42 | 3,905 | +0.00(+0.01%) |
May 10, 2016 | 46.99 | 47.41 | 46.99 | 47.41 | 427 | +0.53(+1.14%) |
May 09, 2016 | 46.58 | 47.02 | 46.58 | 46.88 | 1,961 | +0.26(+0.57%) |
May 06, 2016 | 46.15 | 46.62 | 46.06 | 46.62 | 1,370 | +0.07(+0.15%) |
May 05, 2016 | 46.79 | 47.00 | 46.55 | 46.55 | 1,861 | -0.16(-0.33%) |
May 04, 2016 | 46.89 | 47.00 | 46.63 | 46.70 | 1,572 | -0.43(-0.91%) |
May 03, 2016 | 47.67 | 47.67 | 47.11 | 47.13 | 13,564 | -0.57(-1.19%) |
May 02, 2016 | 47.36 | 47.70 | 47.36 | 47.70 | 863 | +0.34(+0.72%) |
Apr 29, 2016 | 47.42 | 47.42 | 47.09 | 47.36 | 6,047 | -1.09(-2.24%) |
Apr 28, 2016 | 48.44 | 48.44 | 48.44 | 48.44 | 406 | +0.68(+1.42%) |
Apr 27, 2016 | 48.02 | 48.02 | 47.77 | 47.77 | 418 | -0.13(-0.26%) |
Apr 26, 2016 | 47.82 | 47.94 | 47.74 | 47.89 | 21,474 | +0.23(+0.49%) |
Apr 25, 2016 | 47.78 | 47.78 | 47.66 | 47.66 | 1,761 | -0.08(-0.17%) |
Apr 22, 2016 | 47.68 | 47.94 | 47.68 | 47.74 | 5,065 | -0.14(-0.30%) |
Apr 21, 2016 | 48.04 | 48.11 | 47.84 | 47.88 | 1,425 | -0.06(-0.12%) |
Apr 20, 2016 | 47.46 | 47.94 | 47.43 | 47.94 | 2,876 | +0.58(+1.22%) |
Apr 19, 2016 | 47.54 | 47.59 | 47.19 | 47.36 | 2,422 | -0.02(-0.04%) |
Apr 18, 2016 | 46.89 | 47.38 | 46.89 | 47.38 | 848 | +0.56(+1.19%) |
Apr 15, 2016 | 46.63 | 46.89 | 46.63 | 46.83 | 4,450 | +0.14(+0.30%) |
Apr 14, 2016 | 46.65 | 46.83 | 46.55 | 46.68 | 4,020 | -0.08(-0.17%) |
Apr 13, 2016 | 45.51 | 46.76 | 45.51 | 46.76 | 4,147 | +1.30(+2.87%) |
Apr 12, 2016 | 45.59 | 45.59 | 45.39 | 45.46 | 5,865 | -0.04(-0.10%) |
Apr 11, 2016 | 46.18 | 46.22 | 45.50 | 45.50 | 3,137 | -0.32(-0.70%) |
Apr 08, 2016 | 46.09 | 46.09 | 45.83 | 45.83 | 771 | -0.03(-0.06%) |
Apr 07, 2016 | 46.05 | 46.12 | 45.85 | 45.85 | 1,863 | -0.69(-1.48%) |
Apr 06, 2016 | 46.26 | 46.64 | 46.26 | 46.54 | 5,985 | +0.48(+1.05%) |
Apr 05, 2016 | 46.32 | 46.32 | 46.06 | 46.06 | 5,008 | -0.65(-1.39%) |
Apr 04, 2016 | 46.63 | 46.71 | 46.63 | 46.71 | 428 | +0.08(+0.18%) |
Apr 01, 2016 | 46.38 | 46.63 | 46.38 | 46.63 | 1,011 | -0.09(-0.19%) |
Mar 31, 2016 | 46.46 | 46.71 | 46.46 | 46.71 | 2,959 | +0.33(+0.72%) |
Mar 30, 2016 | 46.11 | 46.38 | 46.11 | 46.38 | 1,862 | +0.24(+0.53%) |
Mar 29, 2016 | 45.37 | 46.14 | 45.37 | 46.14 | 10,282 | +1.19(+2.65%) |
Mar 28, 2016 | 44.77 | 44.95 | 44.77 | 44.95 | 703 | +0.04(+0.09%) |
Mar 24, 2016 | 44.62 | 44.91 | 44.91 | 44.91 | 1,127 | +0.30(+0.68%) |
Mar 23, 2016 | 45.42 | 45.42 | 44.61 | 44.61 | 2,967 | -1.01(-2.21%) |
Mar 22, 2016 | 45.62 | 45.62 | 45.61 | 45.61 | 1,436 | +0.07(+0.15%) |
Mar 21, 2016 | 45.40 | 45.57 | 45.40 | 45.54 | 1,807 | +0.07(+0.15%) |
Mar 18, 2016 | 45.46 | 45.53 | 45.37 | 45.48 | 6,780 | +0.18(+0.40%) |
Mar 17, 2016 | 44.68 | 45.30 | 44.68 | 45.30 | 1,306 | +0.59(+1.33%) |
Mar 16, 2016 | 44.20 | 44.70 | 44.20 | 44.70 | 1,431 | +0.55(+1.26%) |
Mar 15, 2016 | 44.21 | 44.21 | 44.15 | 44.15 | 1,483 | -0.77(-1.71%) |
Mar 14, 2016 | 44.74 | 45.00 | 44.74 | 44.92 | 2,842 | +0.19(+0.44%) |
Mar 11, 2016 | 44.30 | 44.76 | 44.30 | 44.72 | 3,221 | +0.82(+1.86%) |
Mar 10, 2016 | 44.34 | 44.34 | 43.73 | 43.90 | 2,052 | -0.64(-1.44%) |
Mar 09, 2016 | 44.59 | 44.59 | 44.36 | 44.55 | 2,056 | +0.06(+0.13%) |
Mar 08, 2016 | 45.17 | 45.17 | 44.49 | 44.49 | 2,185 | -0.91(-2.00%) |
Mar 07, 2016 | 45.34 | 45.56 | 45.25 | 45.40 | 3,107 | +0.02(+0.05%) |
Mar 04, 2016 | 45.37 | 45.37 | 45.00 | 45.37 | 1,447 | +0.13(+0.28%) |
Mar 03, 2016 | 44.82 | 45.24 | 44.82 | 45.24 | 1,680 | +0.45(+1.00%) |
Mar 02, 2016 | 44.47 | 44.80 | 44.47 | 44.80 | 1,135 | +0.17(+0.39%) |