Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.25 | 48.25 | 48.06 | 48.06 | 177 | +0.08(+0.16%) |
May 27, 2016 | 47.99 | 47.99 | 47.99 | 47.99 | 261 | +0.08(+0.18%) |
May 26, 2016 | 47.94 | 47.94 | 47.90 | 47.90 | 689 | +0.11(+0.22%) |
May 25, 2016 | 47.79 | 47.79 | 47.79 | 47.79 | 411 | +0.20(+0.43%) |
May 24, 2016 | 47.50 | 47.59 | 47.50 | 47.59 | 1,400 | +0.47(+1.00%) |
May 23, 2016 | 47.11 | 47.19 | 47.11 | 47.12 | 1,233 | -0.07(-0.15%) |
May 20, 2016 | 47.09 | 47.24 | 47.09 | 47.19 | 1,430 | +0.39(+0.83%) |
May 19, 2016 | 46.73 | 46.80 | 46.64 | 46.80 | 1,080 | -0.54(-1.15%) |
May 18, 2016 | 46.92 | 47.34 | 46.92 | 47.34 | 496 | +0.25(+0.52%) |
May 17, 2016 | 47.60 | 47.60 | 47.10 | 47.10 | 874 | -0.24(-0.50%) |
May 16, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 355 | +0.16(+0.34%) |
May 13, 2016 | 47.55 | 47.55 | 47.17 | 47.17 | 834 | -0.25(-0.53%) |
May 12, 2016 | 47.72 | 47.72 | 47.43 | 47.43 | 479 | -0.65(-1.35%) |
May 11, 2016 | 48.05 | 48.11 | 48.05 | 48.08 | 1,151 | -0.05(-0.10%) |
May 10, 2016 | 48.05 | 48.12 | 48.05 | 48.12 | 456 | +0.41(+0.85%) |
May 09, 2016 | 47.63 | 47.72 | 47.63 | 47.72 | 1,933 | +0.22(+0.47%) |
May 05, 2016 | 47.50 | 47.50 | 47.50 | 47.50 | 71 | -0.13(-0.27%) |
May 04, 2016 | 47.65 | 47.67 | 47.56 | 47.63 | 2,815 | -0.28(-0.59%) |
May 03, 2016 | 48.06 | 48.06 | 47.91 | 47.91 | 613 | -0.46(-0.95%) |
May 02, 2016 | 48.20 | 48.38 | 48.07 | 48.37 | 1,695 | +0.41(+0.85%) |
Apr 29, 2016 | 48.16 | 48.16 | 47.75 | 47.96 | 1,092 | -0.84(-1.71%) |
Apr 28, 2016 | 48.80 | 48.80 | 48.80 | 48.80 | 443 | +0.11(+0.22%) |
Apr 27, 2016 | 48.75 | 48.75 | 48.69 | 48.69 | 532 | +0.10(+0.20%) |
Apr 26, 2016 | 48.52 | 48.68 | 48.49 | 48.59 | 1,614 | +0.31(+0.63%) |
Apr 25, 2016 | 48.31 | 48.31 | 48.29 | 48.29 | 374 | -0.11(-0.22%) |
Apr 21, 2016 | 48.74 | 48.74 | 48.38 | 48.39 | 77 | -0.21(-0.44%) |
Apr 20, 2016 | 48.56 | 48.67 | 48.37 | 48.61 | 7,954 | +0.18(+0.37%) |
Apr 19, 2016 | 48.42 | 48.46 | 48.42 | 48.43 | 860 | +0.33(+0.69%) |
Apr 18, 2016 | 47.79 | 48.14 | 47.79 | 48.09 | 3,892 | +0.22(+0.46%) |
Apr 15, 2016 | 47.94 | 47.94 | 47.83 | 47.87 | 2,617 | +0.02(+0.05%) |
Apr 14, 2016 | 47.85 | 47.85 | 47.85 | 47.85 | 184 | -0.06(-0.12%) |
Apr 13, 2016 | 47.70 | 47.91 | 47.59 | 47.91 | 1,770 | +0.60(+1.27%) |
Apr 12, 2016 | 47.06 | 47.30 | 46.91 | 47.30 | 1,817 | +0.24(+0.50%) |
Apr 11, 2016 | 47.30 | 47.30 | 47.07 | 47.07 | 1,950 | +0.11(+0.23%) |
Apr 08, 2016 | 47.26 | 47.27 | 46.88 | 46.96 | 2,332 | +0.08(+0.16%) |
Apr 07, 2016 | 47.35 | 47.35 | 46.88 | 46.88 | 1,067 | -0.59(-1.25%) |
Apr 06, 2016 | 47.06 | 47.48 | 47.06 | 47.48 | 566 | +0.48(+1.02%) |
Apr 05, 2016 | 47.24 | 47.24 | 47.00 | 47.00 | 988 | -0.50(-1.05%) |
Apr 04, 2016 | 47.70 | 47.70 | 47.50 | 47.50 | 3,275 | +0.02(+0.03%) |
Apr 01, 2016 | 47.14 | 47.58 | 47.14 | 47.48 | 1,888 | +0.13(+0.28%) |
Mar 31, 2016 | 47.43 | 47.57 | 47.32 | 47.35 | 2,845 | -0.04(-0.07%) |
Mar 30, 2016 | 47.34 | 47.38 | 47.34 | 47.38 | 283 | +0.81(+1.74%) |
Mar 29, 2016 | 46.58 | 46.58 | 46.57 | 46.57 | 548 | -0.08(-0.18%) |
Mar 28, 2016 | 46.84 | 46.84 | 46.65 | 46.65 | 1,340 | +0.12(+0.26%) |
Mar 24, 2016 | 46.31 | 46.53 | 46.53 | 46.53 | 9,790 | -0.21(-0.46%) |
Mar 23, 2016 | 46.81 | 46.81 | 46.75 | 46.75 | 2,176 | -0.28(-0.59%) |
Mar 22, 2016 | 46.80 | 47.17 | 46.75 | 47.02 | 9,889 | +0.01(+0.02%) |
Mar 21, 2016 | 47.04 | 47.06 | 46.86 | 47.01 | 8,279 | -0.03(-0.07%) |
Mar 18, 2016 | 46.97 | 47.44 | 46.91 | 47.04 | 86,202 | +0.42(+0.91%) |
Mar 17, 2016 | 46.47 | 46.74 | 46.21 | 46.62 | 12,083 | +0.57(+1.23%) |
Mar 16, 2016 | 46.10 | 46.18 | 46.05 | 46.05 | 1,931 | +0.05(+0.11%) |
Mar 15, 2016 | 45.91 | 46.03 | 45.85 | 46.00 | 1,075 | -0.17(-0.36%) |
Mar 14, 2016 | 46.26 | 46.28 | 46.12 | 46.17 | 7,675 | -0.00(-0.01%) |
Mar 11, 2016 | 45.91 | 46.22 | 45.91 | 46.17 | 2,033 | +0.75(+1.65%) |
Mar 10, 2016 | 45.71 | 45.71 | 45.14 | 45.42 | 7,891 | -0.01(-0.03%) |
Mar 09, 2016 | 45.56 | 45.58 | 45.41 | 45.43 | 2,971 | -0.02(-0.05%) |