Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.13 | 48.26 | 47.75 | 48.06 | 295,895 | +0.01(+0.03%) |
May 27, 2016 | 47.91 | 48.04 | 48.04 | 48.04 | 324,170 | +0.20(+0.42%) |
May 26, 2016 | 47.74 | 47.98 | 47.59 | 47.84 | 529,013 | +0.09(+0.20%) |
May 25, 2016 | 47.94 | 47.94 | 47.30 | 47.75 | 352,116 | +0.02(+0.04%) |
May 24, 2016 | 47.45 | 47.88 | 47.37 | 47.73 | 433,444 | +0.51(+1.09%) |
May 23, 2016 | 47.24 | 47.39 | 47.10 | 47.21 | 256,360 | +0.02(+0.04%) |
May 20, 2016 | 47.01 | 47.26 | 46.93 | 47.20 | 378,326 | +0.37(+0.78%) |
May 19, 2016 | 47.00 | 47.13 | 46.53 | 46.83 | 499,255 | -0.50(-1.05%) |
May 18, 2016 | 48.01 | 48.01 | 46.80 | 47.33 | 416,106 | -0.76(-1.57%) |
May 17, 2016 | 48.86 | 48.86 | 47.87 | 48.08 | 527,698 | -0.90(-1.84%) |
May 16, 2016 | 48.45 | 49.14 | 48.45 | 48.99 | 408,176 | +0.50(+1.04%) |
May 13, 2016 | 48.86 | 48.86 | 48.23 | 48.48 | 583,715 | -0.49(-1.01%) |
May 12, 2016 | 48.64 | 49.14 | 48.24 | 48.98 | 659,449 | +0.35(+0.72%) |
May 11, 2016 | 49.75 | 49.75 | 48.45 | 48.63 | 703,999 | -1.18(-2.37%) |
May 10, 2016 | 49.91 | 49.94 | 49.59 | 49.81 | 345,301 | +0.06(+0.11%) |
May 09, 2016 | 49.33 | 49.82 | 49.33 | 49.75 | 338,124 | +0.54(+1.10%) |
May 06, 2016 | 48.74 | 49.23 | 48.46 | 49.21 | 461,945 | +0.46(+0.94%) |
May 05, 2016 | 48.45 | 48.83 | 48.45 | 48.75 | 310,606 | +0.12(+0.24%) |
May 04, 2016 | 47.60 | 48.70 | 47.51 | 48.63 | 963,383 | +0.74(+1.54%) |
May 03, 2016 | 47.68 | 47.93 | 47.46 | 47.90 | 286,199 | +0.13(+0.27%) |
May 02, 2016 | 47.11 | 47.90 | 47.11 | 47.77 | 577,711 | +0.72(+1.54%) |
Apr 29, 2016 | 47.17 | 47.27 | 46.58 | 47.05 | 902,437 | -0.40(-0.84%) |
Apr 28, 2016 | 47.32 | 47.79 | 47.22 | 47.44 | 470,458 | -0.16(-0.34%) |
Apr 27, 2016 | 47.72 | 47.72 | 47.07 | 47.60 | 287,393 | -0.12(-0.26%) |
Apr 26, 2016 | 47.83 | 48.07 | 47.56 | 47.73 | 357,840 | +0.09(+0.19%) |
Apr 25, 2016 | 47.02 | 47.64 | 47.02 | 47.64 | 207,886 | +0.44(+0.94%) |
Apr 22, 2016 | 46.88 | 47.30 | 46.78 | 47.20 | 290,007 | +0.49(+1.06%) |
Apr 21, 2016 | 47.51 | 47.61 | 46.54 | 46.70 | 443,488 | -0.85(-1.79%) |
Apr 20, 2016 | 48.31 | 48.44 | 47.47 | 47.55 | 247,027 | -0.81(-1.68%) |
Apr 19, 2016 | 48.51 | 48.51 | 48.17 | 48.37 | 311,565 | -0.03(-0.06%) |
Apr 18, 2016 | 48.05 | 48.39 | 47.93 | 48.39 | 337,656 | +0.31(+0.64%) |
Apr 15, 2016 | 47.86 | 48.22 | 47.68 | 48.09 | 305,950 | +0.37(+0.77%) |
Apr 14, 2016 | 48.05 | 48.09 | 47.65 | 47.72 | 283,851 | -0.36(-0.75%) |
Apr 13, 2016 | 48.58 | 48.58 | 47.94 | 48.08 | 405,936 | -0.32(-0.66%) |
Apr 12, 2016 | 48.12 | 48.55 | 48.04 | 48.40 | 316,757 | +0.33(+0.69%) |
Apr 11, 2016 | 48.31 | 48.38 | 48.05 | 48.07 | 440,880 | -0.18(-0.37%) |
Apr 08, 2016 | 48.22 | 48.47 | 48.16 | 48.25 | 341,776 | +0.23(+0.49%) |
Apr 07, 2016 | 48.16 | 48.32 | 47.82 | 48.01 | 238,656 | -0.29(-0.60%) |
Apr 06, 2016 | 48.15 | 48.33 | 47.95 | 48.31 | 305,994 | +0.09(+0.19%) |
Apr 05, 2016 | 48.30 | 48.47 | 48.06 | 48.21 | 421,747 | -0.25(-0.51%) |
Apr 04, 2016 | 48.59 | 48.70 | 48.31 | 48.46 | 409,837 | -0.08(-0.15%) |
Apr 01, 2016 | 48.33 | 48.62 | 48.18 | 48.54 | 488,034 | +0.04(+0.08%) |
Mar 31, 2016 | 48.08 | 48.54 | 48.08 | 48.50 | 429,175 | +0.30(+0.61%) |
Mar 30, 2016 | 48.54 | 48.54 | 48.16 | 48.20 | 324,783 | -0.18(-0.37%) |
Mar 29, 2016 | 47.48 | 48.38 | 47.36 | 48.38 | 329,414 | +0.97(+2.04%) |
Mar 28, 2016 | 46.94 | 47.52 | 46.94 | 47.41 | 271,712 | +0.47(+1.01%) |
Mar 24, 2016 | 46.80 | 46.94 | 46.94 | 46.94 | 447,330 | -0.04(-0.08%) |
Mar 23, 2016 | 47.17 | 47.22 | 46.94 | 46.97 | 375,706 | -0.20(-0.42%) |
Mar 22, 2016 | 47.05 | 47.35 | 46.96 | 47.17 | 559,141 | -0.02(-0.04%) |
Mar 21, 2016 | 47.51 | 47.69 | 47.13 | 47.19 | 616,685 | -0.46(-0.97%) |
Mar 18, 2016 | 48.06 | 48.06 | 47.63 | 47.65 | 578,103 | -0.27(-0.56%) |
Mar 17, 2016 | 47.33 | 48.00 | 47.11 | 47.92 | 771,985 | +0.68(+1.44%) |
Mar 16, 2016 | 46.55 | 47.33 | 46.40 | 47.24 | 444,570 | +0.54(+1.17%) |
Mar 15, 2016 | 46.36 | 46.78 | 46.34 | 46.70 | 498,339 | +0.09(+0.20%) |
Mar 14, 2016 | 46.50 | 46.65 | 46.35 | 46.61 | 512,637 | -0.01(-0.02%) |
Mar 11, 2016 | 46.07 | 46.62 | 45.91 | 46.62 | 344,338 | +1.13(+2.50%) |
Mar 10, 2016 | 45.88 | 45.96 | 45.05 | 45.48 | 259,891 | -0.07(-0.16%) |
Mar 09, 2016 | 45.43 | 45.84 | 45.34 | 45.56 | 189,525 | +0.25(+0.54%) |
Mar 08, 2016 | 45.75 | 45.75 | 45.26 | 45.31 | 286,131 | -0.38(-0.82%) |
Mar 07, 2016 | 45.38 | 45.82 | 45.30 | 45.69 | 403,782 | +0.06(+0.12%) |
Mar 04, 2016 | 45.60 | 45.67 | 45.28 | 45.63 | 301,113 | -0.00(-0.01%) |
Mar 03, 2016 | 45.56 | 45.63 | 45.14 | 45.63 | 326,031 | +0.15(+0.33%) |
Mar 02, 2016 | 45.08 | 45.49 | 45.01 | 45.49 | 337,820 | +0.31(+0.69%) |