Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.99 | 47.50 | 46.47 | 46.47 | 2,082 | -0.53(-1.13%) |
May 27, 2016 | 46.74 | 47.00 | 47.00 | 47.00 | 2,000 | +0.73(+1.58%) |
May 26, 2016 | 46.74 | 46.75 | 46.21 | 46.27 | 1,471 | -0.23(-0.49%) |
May 25, 2016 | 46.40 | 46.56 | 46.00 | 46.50 | 1,638 | -0.13(-0.28%) |
May 24, 2016 | 46.55 | 47.00 | 46.48 | 46.63 | 2,259 | +0.08(+0.17%) |
May 23, 2016 | 46.25 | 46.85 | 45.87 | 46.55 | 2,192 | +0.69(+1.50%) |
May 20, 2016 | 45.77 | 46.83 | 45.75 | 45.86 | 3,824 | -0.13(-0.28%) |
May 19, 2016 | 46.00 | 46.48 | 45.54 | 45.99 | 3,648 | -0.43(-0.93%) |
May 18, 2016 | 46.29 | 46.83 | 45.64 | 46.42 | 5,793 | -0.28(-0.60%) |
May 17, 2016 | 46.54 | 46.74 | 45.92 | 46.70 | 4,498 | +0.23(+0.49%) |
May 16, 2016 | 45.79 | 46.78 | 45.79 | 46.47 | 1,804 | +0.92(+2.02%) |
May 13, 2016 | 46.52 | 46.52 | 45.38 | 45.55 | 3,356 | -0.82(-1.77%) |
May 12, 2016 | 46.36 | 46.69 | 45.69 | 46.37 | 2,917 | +0.07(+0.15%) |
May 11, 2016 | 46.69 | 46.69 | 46.30 | 46.30 | 1,583 | +0.53(+1.16%) |
May 10, 2016 | 45.66 | 46.05 | 45.55 | 45.77 | 5,705 | -0.23(-0.50%) |
May 09, 2016 | 45.67 | 46.00 | 45.40 | 46.00 | 894 | -0.01(-0.02%) |
May 06, 2016 | 45.87 | 46.01 | 45.25 | 46.01 | 1,834 | +0.02(+0.04%) |
May 05, 2016 | 45.77 | 46.03 | 45.35 | 45.99 | 6,737 | +0.61(+1.35%) |
May 04, 2016 | 45.92 | 46.02 | 44.81 | 45.38 | 4,436 | -0.42(-0.92%) |
May 03, 2016 | 46.86 | 46.89 | 45.63 | 45.80 | 3,567 | -0.26(-0.56%) |
May 02, 2016 | 46.12 | 46.96 | 45.60 | 46.06 | 5,847 | -0.03(-0.07%) |
Apr 29, 2016 | 47.09 | 47.09 | 46.09 | 46.09 | 721 | -0.53(-1.14%) |
Apr 28, 2016 | 46.96 | 47.80 | 46.62 | 46.62 | 4,844 | -0.55(-1.17%) |
Apr 27, 2016 | 47.07 | 47.68 | 47.07 | 47.17 | 9,793 | -0.80(-1.67%) |
Apr 26, 2016 | 48.00 | 48.00 | 47.00 | 47.97 | 1,410 | +1.60(+3.45%) |
Apr 25, 2016 | 46.88 | 48.16 | 46.37 | 46.37 | 2,782 | -1.25(-2.62%) |
Apr 22, 2016 | 46.99 | 48.13 | 46.99 | 47.62 | 3,005 | +0.62(+1.32%) |
Apr 21, 2016 | 48.66 | 48.66 | 47.00 | 47.00 | 1,897 | -1.45(-2.99%) |
Apr 20, 2016 | 48.01 | 48.69 | 48.01 | 48.45 | 4,052 | +0.43(+0.90%) |
Apr 19, 2016 | 48.50 | 48.50 | 48.02 | 48.02 | 4,473 | +0.02(+0.04%) |
Apr 18, 2016 | 46.75 | 48.50 | 46.75 | 48.00 | 9,726 | +1.38(+2.96%) |
Apr 15, 2016 | 47.00 | 47.10 | 46.62 | 46.62 | 7,208 | -0.38(-0.81%) |
Apr 14, 2016 | 46.64 | 47.10 | 46.64 | 47.00 | 8,846 | -0.40(-0.84%) |
Apr 13, 2016 | 47.56 | 47.70 | 47.25 | 47.40 | 8,476 | -0.34(-0.71%) |
Apr 12, 2016 | 46.70 | 48.02 | 46.65 | 47.74 | 22,133 | +1.04(+2.23%) |
Apr 11, 2016 | 45.17 | 46.75 | 45.17 | 46.70 | 10,849 | +0.72(+1.57%) |
Apr 08, 2016 | 45.88 | 46.21 | 45.48 | 45.98 | 4,320 | +0.68(+1.50%) |
Apr 07, 2016 | 45.71 | 46.00 | 44.73 | 45.30 | 4,864 | -1.35(-2.89%) |
Apr 06, 2016 | 45.97 | 46.65 | 45.83 | 46.65 | 5,540 | +0.68(+1.48%) |
Apr 05, 2016 | 46.28 | 46.50 | 45.64 | 45.97 | 2,255 | -1.25(-2.65%) |
Apr 04, 2016 | 46.66 | 47.25 | 46.31 | 47.22 | 4,721 | -0.05(-0.11%) |
Apr 01, 2016 | 47.32 | 47.32 | 46.38 | 47.27 | 4,647 | +0.47(+1.00%) |
Mar 31, 2016 | 46.05 | 46.98 | 45.88 | 46.80 | 2,611 | -0.19(-0.40%) |
Mar 30, 2016 | 46.63 | 47.50 | 46.63 | 46.99 | 2,073 | +1.25(+2.73%) |
Mar 29, 2016 | 45.03 | 46.70 | 45.03 | 45.74 | 16,067 | -0.20(-0.44%) |
Mar 28, 2016 | 46.10 | 46.10 | 45.19 | 45.94 | 4,237 | +0.63(+1.39%) |
Mar 24, 2016 | 43.99 | 45.31 | 45.31 | 45.31 | 6,100 | +0.47(+1.05%) |
Mar 23, 2016 | 44.42 | 45.99 | 44.42 | 44.84 | 7,088 | -0.10(-0.22%) |
Mar 22, 2016 | 46.00 | 46.00 | 44.35 | 44.94 | 8,804 | -1.50(-3.23%) |
Mar 21, 2016 | 44.90 | 48.14 | 44.90 | 46.44 | 52,933 | +1.64(+3.66%) |
Mar 18, 2016 | 44.65 | 45.10 | 44.05 | 44.80 | 16,260 | +1.13(+2.59%) |
Mar 17, 2016 | 41.92 | 43.67 | 41.92 | 43.67 | 8,981 | +2.47(+6.00%) |
Mar 16, 2016 | 39.00 | 42.98 | 39.00 | 41.20 | 9,027 | +2.69(+6.99%) |
Mar 15, 2016 | 38.31 | 39.36 | 38.00 | 38.51 | 4,163 | -0.46(-1.18%) |
Mar 14, 2016 | 39.50 | 39.59 | 38.50 | 38.97 | 4,372 | -0.48(-1.22%) |
Mar 11, 2016 | 39.90 | 39.90 | 38.87 | 39.45 | 5,900 | -0.04(-0.10%) |
Mar 10, 2016 | 38.29 | 39.90 | 38.18 | 39.49 | 5,608 | +1.20(+3.13%) |
Mar 09, 2016 | 39.76 | 39.76 | 37.25 | 38.29 | 6,460 | +1.14(+3.07%) |
Mar 08, 2016 | 37.24 | 37.98 | 37.13 | 37.15 | 5,307 | -0.85(-2.24%) |
Mar 07, 2016 | 36.75 | 38.71 | 36.75 | 38.00 | 3,333 | +1.50(+4.11%) |
Mar 04, 2016 | 36.67 | 37.39 | 36.10 | 36.50 | 3,987 | +0.49(+1.36%) |
Mar 03, 2016 | 36.01 | 36.83 | 35.95 | 36.01 | 9,082 | -0.10(-0.28%) |
Mar 02, 2016 | 35.19 | 36.71 | 35.19 | 36.11 | 2,520 | +0.31(+0.87%) |