Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.55 | 47.55 | 47.43 | 47.53 | 66,549 | -0.03(-0.05%) |
May 27, 2016 | 47.57 | 47.55 | 47.55 | 47.55 | 9,565 | -0.09(-0.18%) |
May 26, 2016 | 47.55 | 47.64 | 47.50 | 47.64 | 35,839 | +0.12(+0.25%) |
May 25, 2016 | 47.55 | 47.55 | 47.48 | 47.52 | 12,377 | -0.03(-0.07%) |
May 24, 2016 | 47.60 | 47.60 | 47.48 | 47.56 | 28,519 | -0.02(-0.04%) |
May 23, 2016 | 47.62 | 47.62 | 47.56 | 47.58 | 11,325 | -0.03(-0.05%) |
May 20, 2016 | 47.60 | 47.65 | 47.55 | 47.60 | 11,449 | +0.04(+0.09%) |
May 19, 2016 | 47.64 | 47.64 | 47.56 | 47.56 | 30,274 | +0.00(+0.00%) |
May 18, 2016 | 47.75 | 47.75 | 47.56 | 47.56 | 12,777 | -0.14(-0.30%) |
May 17, 2016 | 47.72 | 47.72 | 47.67 | 47.70 | 15,003 | +0.08(+0.16%) |
May 16, 2016 | 47.74 | 47.74 | 47.61 | 47.63 | 105,586 | -0.13(-0.28%) |
May 13, 2016 | 47.63 | 47.76 | 47.63 | 47.76 | 27,950 | +0.11(+0.23%) |
May 12, 2016 | 47.63 | 47.66 | 47.63 | 47.65 | 21,809 | +0.03(+0.07%) |
May 11, 2016 | 47.58 | 47.66 | 47.58 | 47.62 | 51,228 | +0.01(+0.03%) |
May 10, 2016 | 47.62 | 47.62 | 47.57 | 47.60 | 19,805 | +0.00(+0.00%) |
May 09, 2016 | 47.61 | 47.61 | 47.57 | 47.60 | 14,348 | +0.05(+0.10%) |
May 06, 2016 | 47.59 | 47.60 | 47.51 | 47.56 | 9,993 | -0.02(-0.04%) |
May 05, 2016 | 47.52 | 47.58 | 47.51 | 47.58 | 29,280 | +0.00(+0.00%) |
May 04, 2016 | 47.48 | 47.58 | 47.48 | 47.58 | 9,056 | +0.08(+0.17%) |
May 03, 2016 | 47.50 | 47.54 | 47.48 | 47.50 | 27,653 | +0.07(+0.14%) |
May 02, 2016 | 47.41 | 47.44 | 47.38 | 47.43 | 28,737 | +0.03(+0.05%) |
Apr 29, 2016 | 47.20 | 47.41 | 47.20 | 47.41 | 20,401 | +0.02(+0.04%) |
Apr 28, 2016 | 47.34 | 47.39 | 47.32 | 47.39 | 8,547 | +0.06(+0.13%) |
Apr 27, 2016 | 47.24 | 47.34 | 47.22 | 47.33 | 66,433 | +0.08(+0.17%) |
Apr 26, 2016 | 47.27 | 47.27 | 47.20 | 47.25 | 11,250 | +0.01(+0.03%) |
Apr 25, 2016 | 47.29 | 47.29 | 47.21 | 47.23 | 13,505 | -0.00(-0.00%) |
Apr 22, 2016 | 47.20 | 47.31 | 47.20 | 47.24 | 13,315 | -0.00(-0.01%) |
Apr 21, 2016 | 47.31 | 47.33 | 47.23 | 47.24 | 36,209 | -0.09(-0.20%) |
Apr 20, 2016 | 47.37 | 47.37 | 47.31 | 47.33 | 20,087 | +0.00(+0.00%) |
Apr 19, 2016 | 47.33 | 47.36 | 47.28 | 47.33 | 13,093 | +0.02(+0.04%) |
Apr 18, 2016 | 47.21 | 47.33 | 47.21 | 47.31 | 15,144 | +0.02(+0.04%) |
Apr 15, 2016 | 47.27 | 47.32 | 47.24 | 47.29 | 18,017 | +0.05(+0.11%) |
Apr 14, 2016 | 47.32 | 47.32 | 47.21 | 47.24 | 22,134 | +0.01(+0.02%) |
Apr 13, 2016 | 47.17 | 47.25 | 47.17 | 47.23 | 26,318 | +0.01(+0.02%) |
Apr 12, 2016 | 47.28 | 47.31 | 47.18 | 47.22 | 8,319 | +0.00(+0.00%) |
Apr 11, 2016 | 47.27 | 47.27 | 47.21 | 47.22 | 20,083 | -0.04(-0.08%) |
Apr 08, 2016 | 47.33 | 47.33 | 47.24 | 47.26 | 22,735 | -0.02(-0.04%) |
Apr 07, 2016 | 47.24 | 47.30 | 47.19 | 47.28 | 12,781 | +0.13(+0.28%) |
Apr 06, 2016 | 47.20 | 47.20 | 47.14 | 47.14 | 9,347 | +0.05(+0.11%) |
Apr 05, 2016 | 47.07 | 47.14 | 47.07 | 47.09 | 65,587 | +0.10(+0.21%) |
Apr 04, 2016 | 47.01 | 47.07 | 46.99 | 46.99 | 33,183 | +0.00(+0.01%) |
Apr 01, 2016 | 47.05 | 47.05 | 46.99 | 46.99 | 3,083 | -0.01(-0.02%) |
Mar 31, 2016 | 46.99 | 47.04 | 46.97 | 47.00 | 34,444 | +0.03(+0.07%) |
Mar 30, 2016 | 46.94 | 46.98 | 46.88 | 46.97 | 140,321 | -0.01(-0.02%) |
Mar 29, 2016 | 46.93 | 46.98 | 46.92 | 46.98 | 7,250 | +0.07(+0.15%) |
Mar 28, 2016 | 46.88 | 46.91 | 46.82 | 46.91 | 27,109 | +0.13(+0.27%) |
Mar 24, 2016 | 46.81 | 46.78 | 46.78 | 46.78 | 8,643 | +0.04(+0.08%) |
Mar 23, 2016 | 46.89 | 46.91 | 46.74 | 46.74 | 28,480 | -0.06(-0.14%) |
Mar 22, 2016 | 46.96 | 46.96 | 46.78 | 46.81 | 7,942 | +0.01(+0.02%) |
Mar 21, 2016 | 46.76 | 46.86 | 46.73 | 46.80 | 19,954 | -0.07(-0.16%) |
Mar 18, 2016 | 46.72 | 46.87 | 46.71 | 46.87 | 8,129 | +0.03(+0.06%) |
Mar 17, 2016 | 46.76 | 46.92 | 46.65 | 46.84 | 16,607 | +0.06(+0.12%) |
Mar 16, 2016 | 46.70 | 46.78 | 46.70 | 46.78 | 7,992 | +0.08(+0.17%) |
Mar 15, 2016 | 46.71 | 46.79 | 46.61 | 46.71 | 23,191 | +0.03(+0.07%) |
Mar 14, 2016 | 46.61 | 46.73 | 46.61 | 46.67 | 17,769 | +0.11(+0.23%) |
Mar 11, 2016 | 46.58 | 46.70 | 46.56 | 46.56 | 35,395 | -0.00(-0.01%) |
Mar 10, 2016 | 46.71 | 46.73 | 46.57 | 46.57 | 16,730 | -0.08(-0.17%) |
Mar 09, 2016 | 46.55 | 46.71 | 46.55 | 46.65 | 15,872 | -0.00(-0.01%) |
Mar 08, 2016 | 46.58 | 46.74 | 46.58 | 46.65 | 14,881 | +0.11(+0.24%) |
Mar 07, 2016 | 46.68 | 46.68 | 46.52 | 46.54 | 26,677 | -0.09(-0.19%) |
Mar 04, 2016 | 46.68 | 46.72 | 46.59 | 46.63 | 20,835 | -0.02(-0.04%) |
Mar 03, 2016 | 46.76 | 46.77 | 46.63 | 46.64 | 25,524 | +0.03(+0.06%) |
Mar 02, 2016 | 46.76 | 46.79 | 46.60 | 46.61 | 22,689 | -0.17(-0.36%) |