Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.92 | 46.65 | 45.47 | 46.01 | 302,787 | -0.01(-0.03%) |
May 27, 2016 | 46.96 | 46.02 | 46.02 | 46.02 | 222,835 | -1.04(-2.20%) |
May 26, 2016 | 47.01 | 47.11 | 46.43 | 47.06 | 158,686 | +0.28(+0.59%) |
May 25, 2016 | 46.54 | 47.06 | 46.20 | 46.78 | 195,002 | +0.27(+0.58%) |
May 24, 2016 | 45.54 | 46.64 | 45.54 | 46.51 | 211,940 | +1.01(+2.21%) |
May 23, 2016 | 45.71 | 46.12 | 45.35 | 45.50 | 184,344 | -0.19(-0.41%) |
May 20, 2016 | 45.23 | 45.81 | 44.82 | 45.69 | 197,903 | +0.63(+1.39%) |
May 19, 2016 | 44.67 | 45.18 | 44.39 | 45.06 | 194,709 | +0.28(+0.64%) |
May 18, 2016 | 44.77 | 45.48 | 44.30 | 44.78 | 253,580 | -0.09(-0.20%) |
May 17, 2016 | 46.09 | 46.17 | 44.56 | 44.87 | 274,807 | -1.31(-2.83%) |
May 16, 2016 | 45.28 | 46.35 | 45.05 | 46.18 | 223,571 | +0.99(+2.20%) |
May 13, 2016 | 45.81 | 46.08 | 45.02 | 45.18 | 167,037 | -0.63(-1.38%) |
May 12, 2016 | 45.54 | 46.01 | 45.33 | 45.81 | 196,461 | +0.29(+0.64%) |
May 11, 2016 | 46.00 | 46.01 | 45.35 | 45.52 | 255,190 | -0.64(-1.38%) |
May 10, 2016 | 46.35 | 46.35 | 45.54 | 46.16 | 279,193 | -0.01(-0.01%) |
May 09, 2016 | 45.21 | 46.41 | 44.95 | 46.17 | 313,151 | +0.84(+1.86%) |
May 06, 2016 | 46.31 | 46.54 | 44.64 | 45.33 | 499,995 | -1.00(-2.16%) |
May 05, 2016 | 45.75 | 46.66 | 45.61 | 46.33 | 359,460 | +0.63(+1.37%) |
May 04, 2016 | 47.05 | 47.08 | 44.55 | 45.70 | 810,759 | -1.59(-3.37%) |
May 03, 2016 | 48.09 | 48.09 | 46.47 | 47.29 | 661,568 | +0.71(+1.52%) |
May 02, 2016 | 44.31 | 46.82 | 44.20 | 46.58 | 869,429 | +2.42(+5.48%) |
Apr 29, 2016 | 44.21 | 44.59 | 43.60 | 44.16 | 377,571 | -0.14(-0.33%) |
Apr 28, 2016 | 45.98 | 46.02 | 44.29 | 44.31 | 418,615 | -1.77(-3.85%) |
Apr 27, 2016 | 46.11 | 46.25 | 45.56 | 46.08 | 165,258 | -0.03(-0.07%) |
Apr 26, 2016 | 45.74 | 46.25 | 45.35 | 46.11 | 264,326 | +0.46(+1.00%) |
Apr 25, 2016 | 46.34 | 46.61 | 45.33 | 45.66 | 260,166 | -0.80(-1.72%) |
Apr 22, 2016 | 44.91 | 46.87 | 44.91 | 46.46 | 313,418 | +1.42(+3.15%) |
Apr 21, 2016 | 45.78 | 45.85 | 44.88 | 45.04 | 184,191 | -0.62(-1.36%) |
Apr 20, 2016 | 45.51 | 46.02 | 45.43 | 45.66 | 133,602 | +0.06(+0.12%) |
Apr 19, 2016 | 45.64 | 45.77 | 45.03 | 45.60 | 245,974 | +0.13(+0.29%) |
Apr 18, 2016 | 44.66 | 45.78 | 43.97 | 45.47 | 356,170 | +0.76(+1.70%) |
Apr 15, 2016 | 46.38 | 46.63 | 44.40 | 44.71 | 514,874 | -1.85(-3.97%) |
Apr 14, 2016 | 45.86 | 46.56 | 45.47 | 46.56 | 576,443 | +0.64(+1.40%) |
Apr 13, 2016 | 45.09 | 46.08 | 44.77 | 45.92 | 555,484 | +1.09(+2.43%) |
Apr 12, 2016 | 44.99 | 45.70 | 44.49 | 44.83 | 292,322 | -0.19(-0.41%) |
Apr 11, 2016 | 45.59 | 45.97 | 45.00 | 45.02 | 268,767 | -0.58(-1.27%) |
Apr 08, 2016 | 46.18 | 46.37 | 45.39 | 45.60 | 219,956 | -0.48(-1.05%) |
Apr 07, 2016 | 46.43 | 46.95 | 45.58 | 46.08 | 339,686 | -0.45(-0.96%) |
Apr 06, 2016 | 45.18 | 47.01 | 45.13 | 46.53 | 429,815 | +1.35(+2.99%) |
Apr 05, 2016 | 44.98 | 46.50 | 44.98 | 45.18 | 823,749 | +0.18(+0.40%) |
Apr 04, 2016 | 47.78 | 47.78 | 44.35 | 45.00 | 1,670,357 | -4.40(-8.91%) |
Apr 01, 2016 | 46.97 | 49.55 | 46.90 | 49.40 | 500,618 | +2.23(+4.74%) |
Mar 31, 2016 | 48.02 | 48.16 | 47.05 | 47.16 | 468,223 | -0.84(-1.75%) |
Mar 30, 2016 | 49.09 | 49.51 | 47.59 | 48.00 | 398,267 | -1.08(-2.21%) |
Mar 29, 2016 | 48.11 | 49.40 | 47.75 | 49.09 | 490,550 | +1.15(+2.40%) |
Mar 28, 2016 | 48.44 | 49.48 | 47.24 | 47.93 | 728,122 | -0.17(-0.36%) |
Mar 24, 2016 | 52.24 | 48.11 | 48.11 | 48.11 | 1,223,430 | -4.50(-8.56%) |
Mar 23, 2016 | 52.25 | 53.22 | 52.11 | 52.61 | 245,832 | -0.02(-0.04%) |
Mar 22, 2016 | 52.11 | 53.11 | 51.63 | 52.63 | 463,405 | +0.27(+0.51%) |
Mar 21, 2016 | 52.42 | 52.80 | 51.83 | 52.36 | 323,550 | -0.09(-0.17%) |
Mar 18, 2016 | 52.69 | 53.86 | 52.35 | 52.45 | 529,677 | -0.04(-0.08%) |
Mar 17, 2016 | 51.69 | 52.80 | 51.51 | 52.49 | 446,214 | +0.81(+1.56%) |
Mar 16, 2016 | 50.35 | 51.79 | 50.32 | 51.69 | 303,739 | +1.31(+2.60%) |
Mar 15, 2016 | 51.27 | 51.35 | 50.00 | 50.38 | 304,243 | -1.12(-2.17%) |
Mar 14, 2016 | 50.83 | 51.94 | 50.74 | 51.49 | 428,130 | +0.64(+1.26%) |
Mar 11, 2016 | 50.98 | 51.16 | 50.20 | 50.85 | 487,140 | +0.17(+0.33%) |
Mar 10, 2016 | 52.42 | 52.44 | 50.18 | 50.69 | 458,523 | -1.50(-2.87%) |
Mar 09, 2016 | 51.00 | 52.38 | 50.64 | 52.18 | 519,920 | +1.31(+2.58%) |
Mar 08, 2016 | 50.15 | 51.53 | 50.12 | 50.87 | 470,892 | +0.55(+1.09%) |
Mar 07, 2016 | 50.56 | 50.71 | 49.59 | 50.32 | 410,938 | -0.05(-0.11%) |
Mar 04, 2016 | 49.82 | 51.31 | 49.65 | 50.38 | 725,978 | +0.80(+1.62%) |
Mar 03, 2016 | 49.07 | 49.77 | 48.17 | 49.57 | 639,185 | +0.67(+1.36%) |
Mar 02, 2016 | 49.40 | 49.68 | 48.35 | 48.91 | 535,214 | -0.41(-0.84%) |