Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.30 | 46.78 | 46.09 | 46.62 | 1,018,591 | +0.14(+0.29%) |
May 27, 2016 | 46.02 | 46.49 | 46.49 | 46.49 | 596,477 | +0.40(+0.87%) |
May 26, 2016 | 46.16 | 46.25 | 45.90 | 46.09 | 742,664 | -0.11(-0.24%) |
May 25, 2016 | 46.45 | 46.56 | 46.06 | 46.20 | 648,803 | -0.07(-0.16%) |
May 24, 2016 | 45.54 | 46.35 | 45.03 | 46.27 | 758,705 | +0.96(+2.12%) |
May 23, 2016 | 45.23 | 45.48 | 44.95 | 45.31 | 684,920 | +0.05(+0.10%) |
May 20, 2016 | 44.89 | 45.41 | 44.54 | 45.26 | 804,479 | +0.71(+1.59%) |
May 19, 2016 | 44.23 | 44.80 | 43.88 | 44.55 | 666,243 | -0.10(-0.22%) |
May 18, 2016 | 43.79 | 44.82 | 43.49 | 44.65 | 598,892 | +0.82(+1.86%) |
May 17, 2016 | 43.97 | 44.35 | 43.69 | 43.84 | 549,582 | -0.28(-0.64%) |
May 16, 2016 | 43.57 | 44.22 | 43.51 | 44.12 | 768,050 | +0.50(+1.14%) |
May 13, 2016 | 43.89 | 44.29 | 43.40 | 43.62 | 422,916 | -0.48(-1.09%) |
May 12, 2016 | 44.16 | 44.24 | 43.64 | 44.10 | 563,333 | +0.22(+0.50%) |
May 11, 2016 | 44.21 | 44.52 | 43.41 | 43.88 | 539,199 | -0.69(-1.55%) |
May 10, 2016 | 44.17 | 44.61 | 43.85 | 44.57 | 807,206 | +0.75(+1.72%) |
May 09, 2016 | 43.37 | 43.86 | 43.32 | 43.82 | 578,883 | +0.50(+1.15%) |
May 06, 2016 | 42.72 | 43.40 | 42.45 | 43.32 | 767,285 | +0.23(+0.53%) |
May 05, 2016 | 43.07 | 43.30 | 42.44 | 43.10 | 679,906 | +0.14(+0.32%) |
May 04, 2016 | 42.97 | 43.39 | 42.64 | 42.96 | 559,039 | -0.38(-0.88%) |
May 03, 2016 | 43.95 | 43.95 | 43.16 | 43.34 | 579,935 | -1.01(-2.27%) |
May 02, 2016 | 43.66 | 44.41 | 43.21 | 44.35 | 653,592 | +0.77(+1.77%) |
Apr 29, 2016 | 43.32 | 44.08 | 42.87 | 43.58 | 1,400,200 | +0.14(+0.33%) |
Apr 28, 2016 | 43.79 | 44.13 | 43.04 | 43.43 | 695,118 | -0.73(-1.66%) |
Apr 27, 2016 | 44.15 | 44.53 | 43.82 | 44.16 | 485,725 | -0.18(-0.41%) |
Apr 26, 2016 | 43.92 | 44.35 | 43.72 | 44.35 | 877,376 | +0.52(+1.18%) |
Apr 25, 2016 | 44.06 | 44.23 | 43.60 | 43.83 | 953,736 | -0.58(-1.31%) |
Apr 22, 2016 | 43.63 | 44.46 | 43.63 | 44.41 | 847,750 | +0.63(+1.43%) |
Apr 21, 2016 | 44.31 | 44.84 | 43.61 | 43.78 | 1,080,746 | -0.34(-0.76%) |
Apr 20, 2016 | 42.45 | 44.35 | 42.10 | 44.12 | 1,428,195 | +2.22(+5.30%) |
Apr 19, 2016 | 41.92 | 42.18 | 41.63 | 41.90 | 1,391,644 | +0.08(+0.19%) |
Apr 18, 2016 | 41.30 | 41.92 | 41.28 | 41.82 | 980,791 | +0.06(+0.15%) |
Apr 15, 2016 | 41.57 | 41.80 | 41.44 | 41.75 | 1,053,626 | +0.24(+0.57%) |
Apr 14, 2016 | 41.40 | 41.88 | 41.25 | 41.52 | 640,666 | +0.17(+0.42%) |
Apr 13, 2016 | 40.33 | 41.35 | 40.26 | 41.35 | 725,672 | +1.17(+2.91%) |
Apr 12, 2016 | 39.74 | 40.30 | 39.47 | 40.18 | 809,983 | +0.62(+1.56%) |
Apr 11, 2016 | 39.91 | 40.50 | 39.55 | 39.56 | 994,882 | -0.10(-0.25%) |
Apr 08, 2016 | 39.22 | 39.87 | 39.08 | 39.66 | 819,262 | +0.74(+1.91%) |
Apr 07, 2016 | 39.65 | 40.20 | 38.65 | 38.92 | 1,233,029 | -1.02(-2.56%) |
Apr 06, 2016 | 39.05 | 40.15 | 38.93 | 39.94 | 1,510,268 | +1.45(+3.77%) |
Apr 05, 2016 | 38.40 | 38.79 | 38.10 | 38.49 | 851,585 | -0.29(-0.75%) |
Apr 04, 2016 | 39.47 | 39.66 | 38.66 | 38.78 | 798,519 | -0.73(-1.86%) |
Apr 01, 2016 | 38.63 | 39.54 | 38.40 | 39.52 | 785,637 | +0.50(+1.28%) |
Mar 31, 2016 | 38.71 | 39.26 | 38.46 | 39.02 | 774,744 | +0.22(+0.56%) |
Mar 30, 2016 | 38.92 | 39.36 | 38.62 | 38.80 | 880,893 | -0.13(-0.33%) |
Mar 29, 2016 | 37.59 | 38.95 | 37.39 | 38.93 | 1,266,354 | +1.07(+2.83%) |
Mar 28, 2016 | 37.60 | 38.27 | 37.42 | 37.86 | 1,097,303 | +0.48(+1.29%) |
Mar 24, 2016 | 37.10 | 37.38 | 37.38 | 37.38 | 784,269 | -0.19(-0.51%) |
Mar 23, 2016 | 37.66 | 38.03 | 37.49 | 37.57 | 948,371 | -0.09(-0.24%) |
Mar 22, 2016 | 37.51 | 37.75 | 36.65 | 37.66 | 906,951 | +0.10(+0.27%) |
Mar 21, 2016 | 37.84 | 38.31 | 37.01 | 37.56 | 1,222,873 | -0.46(-1.22%) |
Mar 18, 2016 | 36.60 | 38.06 | 36.36 | 38.02 | 1,566,564 | +1.31(+3.55%) |
Mar 17, 2016 | 36.35 | 36.91 | 36.15 | 36.72 | 981,271 | +0.21(+0.57%) |
Mar 16, 2016 | 36.21 | 36.78 | 35.84 | 36.51 | 660,996 | -0.05(-0.15%) |
Mar 15, 2016 | 36.42 | 36.73 | 34.97 | 36.56 | 658,202 | -0.14(-0.37%) |
Mar 14, 2016 | 36.56 | 36.80 | 36.27 | 36.70 | 611,502 | -0.07(-0.20%) |
Mar 11, 2016 | 36.09 | 36.81 | 35.82 | 36.77 | 867,822 | +1.14(+3.21%) |
Mar 10, 2016 | 36.04 | 36.34 | 34.83 | 35.63 | 630,171 | -0.10(-0.28%) |
Mar 09, 2016 | 36.55 | 36.61 | 35.46 | 35.73 | 895,096 | -0.68(-1.87%) |
Mar 08, 2016 | 36.61 | 36.64 | 35.75 | 36.41 | 1,357,641 | -0.43(-1.16%) |
Mar 07, 2016 | 36.69 | 37.18 | 36.21 | 36.83 | 976,291 | -0.16(-0.44%) |
Mar 04, 2016 | 36.58 | 37.00 | 35.88 | 37.00 | 891,755 | +0.48(+1.32%) |
Mar 03, 2016 | 35.90 | 36.52 | 35.76 | 36.52 | 953,327 | +0.52(+1.44%) |
Mar 02, 2016 | 36.25 | 36.32 | 35.54 | 36.00 | 1,080,001 | -0.22(-0.60%) |