Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.56 | 46.56 | 44.91 | 45.40 | 8,330 | -0.20(-0.44%) |
May 27, 2016 | 45.54 | 45.60 | 45.60 | 45.60 | 1,200 | +0.32(+0.71%) |
May 26, 2016 | 45.36 | 45.36 | 45.28 | 45.28 | 3,371 | +0.28(+0.62%) |
May 25, 2016 | 46.28 | 46.28 | 45.00 | 45.00 | 2,476 | +0.52(+1.17%) |
May 24, 2016 | 44.48 | 44.48 | 44.42 | 44.48 | 12,215 | +0.10(+0.23%) |
May 23, 2016 | 44.42 | 44.42 | 44.36 | 44.38 | 920 | +0.12(+0.26%) |
May 20, 2016 | 44.42 | 44.42 | 44.23 | 44.26 | 1,161 | -0.14(-0.31%) |
May 19, 2016 | 44.40 | 44.40 | 44.40 | 44.40 | 27 | +0.00(+0.00%) |
May 18, 2016 | 44.95 | 44.97 | 44.40 | 44.40 | 10,743 | -0.32(-0.72%) |
May 17, 2016 | 44.91 | 44.91 | 44.72 | 44.72 | 692 | -0.47(-1.04%) |
May 16, 2016 | 45.20 | 45.20 | 45.12 | 45.19 | 1,316 | -0.01(-0.02%) |
May 13, 2016 | 45.20 | 45.20 | 45.20 | 45.20 | 1,050 | -0.40(-0.88%) |
May 12, 2016 | 45.63 | 45.63 | 45.60 | 45.60 | 609 | -0.12(-0.26%) |
May 11, 2016 | 45.72 | 45.72 | 45.72 | 45.72 | 5,475 | +0.24(+0.53%) |
May 10, 2016 | 45.46 | 45.49 | 45.46 | 45.48 | 9,080 | +0.24(+0.53%) |
May 09, 2016 | 45.26 | 45.26 | 45.24 | 45.24 | 410 | -0.33(-0.73%) |
May 06, 2016 | 45.56 | 45.57 | 45.56 | 45.57 | 1,328 | -0.11(-0.23%) |
May 05, 2016 | 45.77 | 45.77 | 45.68 | 45.68 | 747 | -0.39(-0.85%) |
May 04, 2016 | 46.07 | 46.07 | 46.07 | 46.07 | 355 | -0.37(-0.80%) |
May 03, 2016 | 46.64 | 46.71 | 46.44 | 46.44 | 1,232 | -1.17(-2.46%) |
May 02, 2016 | 47.60 | 47.67 | 47.60 | 47.61 | 885 | +0.08(+0.17%) |
Apr 29, 2016 | 47.54 | 47.54 | 47.36 | 47.53 | 2,844 | -0.80(-1.66%) |
Apr 28, 2016 | 48.33 | 48.33 | 48.33 | 48.33 | 377 | +0.26(+0.54%) |
Apr 27, 2016 | 47.93 | 48.17 | 47.93 | 48.07 | 402 | -0.06(-0.13%) |
Apr 26, 2016 | 48.02 | 48.13 | 48.02 | 48.13 | 874 | +0.36(+0.76%) |
Apr 25, 2016 | 47.81 | 47.81 | 47.77 | 47.77 | 520 | -0.40(-0.84%) |
Apr 22, 2016 | 48.57 | 48.57 | 47.98 | 48.17 | 55,125 | -0.41(-0.84%) |
Apr 21, 2016 | 48.34 | 48.58 | 48.34 | 48.58 | 1,107 | -0.41(-0.84%) |
Apr 20, 2016 | 48.91 | 48.99 | 48.91 | 48.99 | 433 | -0.46(-0.93%) |
Apr 19, 2016 | 50.44 | 50.44 | 49.19 | 49.45 | 6,467 | +0.89(+1.83%) |
Apr 18, 2016 | 48.55 | 48.56 | 48.55 | 48.56 | 696 | +0.29(+0.60%) |
Apr 15, 2016 | 48.30 | 48.38 | 48.27 | 48.27 | 1,967 | -0.11(-0.23%) |
Apr 14, 2016 | 48.38 | 48.44 | 48.34 | 48.38 | 2,150 | +0.67(+1.41%) |
Apr 13, 2016 | 47.71 | 47.71 | 47.71 | 47.71 | 189 | +0.00(+0.00%) |
Apr 12, 2016 | 47.71 | 47.71 | 47.71 | 47.71 | 312 | +0.86(+1.83%) |
Apr 11, 2016 | 46.90 | 46.90 | 46.85 | 46.85 | 427 | +0.87(+1.89%) |
Apr 08, 2016 | 45.98 | 45.98 | 45.98 | 45.98 | 100 | +0.49(+1.08%) |
Apr 07, 2016 | 45.74 | 45.74 | 45.49 | 45.49 | 1,163 | -0.47(-1.02%) |
Apr 06, 2016 | 45.96 | 45.96 | 45.96 | 45.96 | 0 | +0.00(+0.00%) |
Apr 05, 2016 | 45.96 | 45.96 | 45.96 | 45.96 | 200 | -0.95(-2.03%) |
Apr 04, 2016 | 47.11 | 47.11 | 46.91 | 46.91 | 610 | -0.38(-0.80%) |
Apr 01, 2016 | 47.29 | 47.29 | 47.29 | 47.29 | 0 | +0.00(+0.00%) |
Mar 31, 2016 | 47.29 | 47.29 | 47.29 | 47.29 | 450 | -0.11(-0.23%) |
Mar 30, 2016 | 47.35 | 47.40 | 47.35 | 47.40 | 1,175 | +1.41(+3.07%) |
Mar 29, 2016 | 45.99 | 45.99 | 45.99 | 45.99 | 4 | +0.00(+0.00%) |
Mar 28, 2016 | 45.99 | 45.99 | 45.99 | 45.99 | 100 | -0.34(-0.73%) |
Mar 24, 2016 | 46.33 | 46.33 | 46.33 | 46.33 | 0 | +0.00(+0.00%) |
Mar 23, 2016 | 46.42 | 46.42 | 46.22 | 46.33 | 808 | -0.83(-1.76%) |
Mar 22, 2016 | 47.16 | 47.16 | 47.16 | 47.16 | 0 | +0.00(+0.00%) |
Mar 21, 2016 | 47.13 | 47.16 | 47.13 | 47.16 | 855 | +0.16(+0.34%) |
Mar 18, 2016 | 47.00 | 47.00 | 47.00 | 47.00 | 320 | +0.45(+0.97%) |
Mar 17, 2016 | 46.45 | 46.55 | 46.34 | 46.55 | 1,110 | +1.88(+4.21%) |
Mar 16, 2016 | 44.65 | 44.65 | 44.65 | 44.67 | 485 | +0.21(+0.47%) |
Mar 15, 2016 | 43.90 | 44.46 | 43.90 | 44.46 | 3,200 | -1.46(-3.18%) |
Mar 11, 2016 | 45.86 | 45.92 | 45.92 | 45.92 | 200 | +1.03(+2.29%) |
Mar 10, 2016 | 45.00 | 45.00 | 44.89 | 44.89 | 200 | -0.47(-1.04%) |
Mar 09, 2016 | 45.36 | 45.36 | 45.36 | 45.36 | 250 | +0.22(+0.48%) |
Mar 08, 2016 | 45.15 | 45.15 | 45.14 | 45.14 | 260 | -0.90(-1.95%) |
Mar 04, 2016 | 46.56 | 46.04 | 46.04 | 46.04 | 1,000 | +1.05(+2.33%) |