Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.41 | 46.77 | 45.67 | 46.53 | 1,078,202 | +0.23(+0.49%) |
May 27, 2016 | 46.24 | 46.30 | 46.30 | 46.30 | 510,620 | +0.09(+0.19%) |
May 26, 2016 | 46.33 | 46.61 | 46.02 | 46.21 | 567,450 | -0.04(-0.10%) |
May 25, 2016 | 46.73 | 46.95 | 46.11 | 46.25 | 496,540 | -0.49(-1.06%) |
May 24, 2016 | 46.10 | 46.86 | 45.91 | 46.75 | 1,035,652 | +0.98(+2.14%) |
May 23, 2016 | 45.77 | 46.05 | 45.38 | 45.77 | 660,458 | +0.14(+0.31%) |
May 20, 2016 | 45.00 | 45.74 | 44.86 | 45.63 | 667,876 | +0.94(+2.09%) |
May 19, 2016 | 44.55 | 44.93 | 44.13 | 44.69 | 617,668 | -0.38(-0.83%) |
May 18, 2016 | 45.84 | 45.85 | 44.54 | 45.07 | 816,724 | -0.79(-1.72%) |
May 17, 2016 | 46.88 | 47.04 | 45.72 | 45.86 | 709,269 | -1.18(-2.51%) |
May 16, 2016 | 46.70 | 47.30 | 46.60 | 47.03 | 437,273 | +0.40(+0.85%) |
May 13, 2016 | 47.14 | 47.28 | 46.39 | 46.64 | 646,287 | -0.62(-1.31%) |
May 12, 2016 | 47.12 | 47.37 | 46.58 | 47.26 | 528,589 | +0.24(+0.52%) |
May 11, 2016 | 48.40 | 48.53 | 46.95 | 47.01 | 1,192,982 | -1.46(-3.01%) |
May 10, 2016 | 48.42 | 48.63 | 48.13 | 48.47 | 508,135 | +0.24(+0.50%) |
May 09, 2016 | 48.20 | 48.47 | 48.04 | 48.23 | 730,975 | +0.18(+0.37%) |
May 06, 2016 | 48.30 | 48.49 | 47.52 | 48.05 | 1,024,618 | -0.23(-0.47%) |
May 05, 2016 | 48.12 | 48.37 | 47.87 | 48.28 | 494,844 | +0.02(+0.05%) |
May 04, 2016 | 47.47 | 48.39 | 47.47 | 48.26 | 790,961 | +0.51(+1.06%) |
May 03, 2016 | 48.35 | 48.35 | 47.65 | 47.75 | 535,043 | -0.77(-1.59%) |
May 02, 2016 | 47.98 | 48.61 | 47.98 | 48.52 | 743,235 | +0.77(+1.62%) |
Apr 29, 2016 | 48.30 | 48.88 | 47.37 | 47.75 | 1,021,346 | -0.43(-0.90%) |
Apr 28, 2016 | 47.62 | 48.61 | 47.62 | 48.18 | 1,106,998 | +0.38(+0.79%) |
Apr 27, 2016 | 47.70 | 48.27 | 47.58 | 47.81 | 754,029 | -0.07(-0.15%) |
Apr 26, 2016 | 47.76 | 48.26 | 47.42 | 47.88 | 830,258 | +0.30(+0.63%) |
Apr 25, 2016 | 47.32 | 47.60 | 47.05 | 47.58 | 857,136 | +0.02(+0.05%) |
Apr 22, 2016 | 46.97 | 47.58 | 46.73 | 47.56 | 712,703 | +0.69(+1.46%) |
Apr 21, 2016 | 46.81 | 47.87 | 46.44 | 46.87 | 988,887 | -0.14(-0.30%) |
Apr 20, 2016 | 47.03 | 47.22 | 46.68 | 47.01 | 1,359,561 | -0.05(-0.11%) |
Apr 19, 2016 | 46.58 | 47.13 | 46.35 | 47.06 | 830,147 | +0.41(+0.88%) |
Apr 18, 2016 | 46.35 | 46.68 | 46.18 | 46.65 | 386,673 | +0.24(+0.51%) |
Apr 15, 2016 | 45.70 | 46.61 | 45.70 | 46.42 | 888,834 | +0.82(+1.79%) |
Apr 14, 2016 | 45.65 | 45.99 | 45.12 | 45.60 | 582,369 | -0.04(-0.10%) |
Apr 13, 2016 | 45.80 | 45.88 | 45.30 | 45.64 | 446,265 | +0.06(+0.13%) |
Apr 12, 2016 | 45.27 | 45.64 | 45.14 | 45.58 | 521,953 | +0.55(+1.23%) |
Apr 11, 2016 | 44.99 | 45.21 | 44.83 | 45.03 | 743,849 | +0.27(+0.61%) |
Apr 08, 2016 | 44.45 | 45.07 | 44.31 | 44.76 | 412,506 | +0.63(+1.44%) |
Apr 07, 2016 | 44.62 | 44.76 | 43.68 | 44.12 | 1,489,064 | -0.68(-1.51%) |
Apr 06, 2016 | 45.04 | 45.08 | 44.41 | 44.80 | 820,905 | -0.32(-0.72%) |
Apr 05, 2016 | 45.02 | 45.63 | 45.00 | 45.13 | 436,499 | -0.21(-0.46%) |
Apr 04, 2016 | 45.74 | 45.85 | 45.16 | 45.33 | 425,524 | -0.39(-0.85%) |
Apr 01, 2016 | 45.38 | 46.03 | 45.04 | 45.72 | 993,319 | +0.14(+0.31%) |
Mar 31, 2016 | 44.95 | 45.69 | 44.79 | 45.58 | 826,246 | +0.52(+1.14%) |
Mar 30, 2016 | 45.24 | 45.48 | 45.01 | 45.07 | 631,645 | -0.05(-0.11%) |
Mar 29, 2016 | 43.51 | 45.13 | 43.34 | 45.12 | 844,304 | +1.61(+3.69%) |
Mar 28, 2016 | 43.15 | 43.68 | 42.70 | 43.51 | 712,714 | +0.48(+1.11%) |
Mar 24, 2016 | 43.26 | 43.04 | 43.04 | 43.04 | 899,633 | -0.42(-0.98%) |
Mar 23, 2016 | 44.46 | 44.83 | 43.45 | 43.46 | 594,925 | -1.01(-2.27%) |
Mar 22, 2016 | 44.25 | 44.88 | 44.11 | 44.47 | 946,837 | +0.16(+0.36%) |
Mar 21, 2016 | 44.01 | 44.44 | 44.00 | 44.31 | 1,088,010 | +0.08(+0.18%) |
Mar 18, 2016 | 44.11 | 44.91 | 44.06 | 44.23 | 1,291,239 | +0.15(+0.33%) |
Mar 17, 2016 | 43.06 | 44.23 | 42.90 | 44.08 | 881,518 | +1.07(+2.49%) |
Mar 16, 2016 | 41.79 | 43.14 | 41.77 | 43.01 | 825,636 | +1.03(+2.44%) |
Mar 15, 2016 | 41.67 | 42.27 | 41.47 | 41.99 | 672,592 | +0.07(+0.17%) |
Mar 14, 2016 | 41.56 | 42.07 | 41.05 | 41.92 | 586,180 | +0.23(+0.56%) |
Mar 11, 2016 | 40.63 | 41.73 | 40.56 | 41.68 | 943,637 | +1.60(+3.98%) |
Mar 10, 2016 | 40.30 | 40.55 | 39.40 | 40.08 | 681,454 | +0.04(+0.09%) |
Mar 09, 2016 | 39.92 | 40.55 | 39.88 | 40.05 | 578,180 | +0.35(+0.89%) |
Mar 08, 2016 | 41.01 | 41.04 | 39.60 | 39.70 | 1,244,705 | -1.33(-3.25%) |
Mar 07, 2016 | 40.58 | 41.24 | 40.36 | 41.03 | 970,527 | +0.01(+0.04%) |
Mar 04, 2016 | 40.91 | 41.10 | 40.54 | 41.01 | 1,159,669 | +0.00(+0.00%) |
Mar 03, 2016 | 40.89 | 41.03 | 40.27 | 41.01 | 1,224,223 | +0.20(+0.50%) |
Mar 02, 2016 | 40.80 | 40.88 | 40.41 | 40.81 | 1,030,730 | -0.13(-0.32%) |