Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.46 | 46.64 | 45.91 | 46.02 | 1,468,202 | -0.46(-0.99%) |
May 30, 2016 | 46.68 | 46.79 | 46.36 | 46.48 | 197,165 | -0.06(-0.13%) |
May 27, 2016 | 45.41 | 46.64 | 45.41 | 46.54 | 848,874 | +0.99(+2.17%) |
May 26, 2016 | 45.94 | 46.22 | 45.55 | 45.55 | 649,983 | -0.37(-0.81%) |
May 25, 2016 | 46.49 | 46.51 | 45.73 | 45.92 | 899,541 | -0.25(-0.54%) |
May 24, 2016 | 44.87 | 46.22 | 44.87 | 46.17 | 1,303,125 | +1.72(+3.87%) |
May 20, 2016 | 44.45 | 44.45 | 44.45 | 0 | +0.56(+1.28%) | |
May 19, 2016 | 44.04 | 44.18 | 43.26 | 43.89 | 833,439 | -0.37(-0.84%) |
May 18, 2016 | 43.89 | 44.39 | 43.45 | 44.26 | 671,330 | +0.28(+0.64%) |
May 17, 2016 | 44.24 | 44.45 | 43.48 | 43.98 | 723,804 | -0.52(-1.17%) |
May 16, 2016 | 42.92 | 44.68 | 42.91 | 44.50 | 868,077 | +1.58(+3.68%) |
May 13, 2016 | 43.40 | 43.40 | 42.15 | 42.92 | 1,050,728 | -0.49(-1.13%) |
May 12, 2016 | 43.83 | 43.85 | 42.88 | 43.41 | 745,098 | -0.15(-0.34%) |
May 11, 2016 | 44.13 | 44.38 | 43.36 | 43.56 | 628,641 | -0.66(-1.49%) |
May 10, 2016 | 43.84 | 44.45 | 43.65 | 44.22 | 618,176 | +0.71(+1.63%) |
May 09, 2016 | 43.65 | 43.80 | 43.28 | 43.51 | 438,507 | -0.14(-0.32%) |
May 06, 2016 | 43.23 | 43.78 | 43.06 | 43.65 | 845,663 | +0.18(+0.41%) |
May 05, 2016 | 43.62 | 43.81 | 43.15 | 43.47 | 702,426 | -0.13(-0.30%) |
May 04, 2016 | 42.46 | 43.72 | 42.35 | 43.60 | 1,008,189 | +1.12(+2.64%) |
May 03, 2016 | 42.50 | 42.60 | 41.97 | 42.48 | 723,338 | -0.14(-0.33%) |
May 02, 2016 | 42.17 | 42.72 | 41.94 | 42.62 | 621,189 | +0.22(+0.52%) |
Apr 29, 2016 | 42.53 | 42.70 | 42.23 | 42.40 | 628,853 | -0.48(-1.12%) |
Apr 28, 2016 | 43.12 | 43.38 | 42.67 | 42.88 | 640,220 | -0.48(-1.11%) |
Apr 27, 2016 | 42.90 | 43.46 | 42.78 | 43.36 | 563,264 | +0.36(+0.84%) |
Apr 26, 2016 | 43.35 | 43.66 | 42.92 | 43.00 | 839,396 | -0.21(-0.49%) |
Apr 25, 2016 | 42.57 | 43.22 | 42.45 | 43.21 | 688,608 | +0.43(+1.01%) |
Apr 22, 2016 | 42.17 | 42.86 | 41.71 | 42.78 | 1,147,308 | +0.55(+1.30%) |
Apr 21, 2016 | 43.46 | 43.46 | 42.19 | 42.23 | 989,223 | -1.09(-2.52%) |
Apr 20, 2016 | 43.34 | 43.50 | 43.12 | 43.32 | 1,055,447 | +0.21(+0.49%) |
Apr 19, 2016 | 43.35 | 43.36 | 42.71 | 43.11 | 849,238 | -0.20(-0.46%) |
Apr 18, 2016 | 42.91 | 43.41 | 42.74 | 43.31 | 536,483 | +0.34(+0.79%) |
Apr 15, 2016 | 42.66 | 43.07 | 42.66 | 42.97 | 434,207 | +0.19(+0.44%) |
Apr 14, 2016 | 42.76 | 42.81 | 42.33 | 42.78 | 785,444 | +0.13(+0.30%) |
Apr 13, 2016 | 43.04 | 43.18 | 42.42 | 42.65 | 685,126 | +0.10(+0.24%) |
Apr 12, 2016 | 42.65 | 42.89 | 42.43 | 42.55 | 914,895 | +0.06(+0.14%) |
Apr 11, 2016 | 43.16 | 43.40 | 42.44 | 42.49 | 606,730 | -0.69(-1.60%) |
Apr 08, 2016 | 43.39 | 43.78 | 42.97 | 43.18 | 863,732 | +0.13(+0.30%) |
Apr 07, 2016 | 42.79 | 43.11 | 42.40 | 43.05 | 1,050,118 | +0.04(+0.09%) |
Apr 06, 2016 | 43.01 | 43.44 | 43.00 | 43.01 | 2,041,865 | -0.09(-0.21%) |
Apr 05, 2016 | 42.50 | 43.19 | 42.46 | 43.10 | 855,826 | +0.19(+0.44%) |
Apr 04, 2016 | 44.90 | 44.90 | 42.74 | 42.91 | 1,128,568 | -2.16(-4.79%) |
Apr 01, 2016 | 45.09 | 45.22 | 44.67 | 45.07 | 573,885 | -0.10(-0.22%) |
Mar 31, 2016 | 45.09 | 45.48 | 45.00 | 45.17 | 945,727 | -0.08(-0.18%) |
Mar 30, 2016 | 45.15 | 45.63 | 45.15 | 45.25 | 729,680 | +0.35(+0.78%) |
Mar 29, 2016 | 44.23 | 45.00 | 44.20 | 44.90 | 899,648 | +0.41(+0.92%) |
Mar 28, 2016 | 44.83 | 44.83 | 44.41 | 44.49 | 2,164,842 | -0.11(-0.25%) |
Mar 24, 2016 | 44.60 | 44.60 | 44.60 | 0 | -0.40(-0.89%) | |
Mar 23, 2016 | 45.48 | 45.48 | 44.87 | 45.00 | 704,077 | +0.13(+0.29%) |
Mar 22, 2016 | 44.51 | 45.11 | 44.07 | 44.87 | 870,035 | -0.10(-0.22%) |
Mar 21, 2016 | 44.86 | 45.21 | 44.51 | 44.97 | 489,938 | +0.20(+0.45%) |
Mar 18, 2016 | 45.33 | 45.46 | 44.77 | 44.77 | 3,289,673 | -0.72(-1.58%) |
Mar 17, 2016 | 44.52 | 45.56 | 44.18 | 45.49 | 943,152 | +0.82(+1.84%) |
Mar 16, 2016 | 44.48 | 44.97 | 44.30 | 44.67 | 965,028 | +0.31(+0.70%) |
Mar 15, 2016 | 43.86 | 44.48 | 43.79 | 44.36 | 950,144 | +0.56(+1.28%) |
Mar 14, 2016 | 43.85 | 43.98 | 43.53 | 43.80 | 991,102 | +0.06(+0.14%) |
Mar 11, 2016 | 43.02 | 43.85 | 42.97 | 43.74 | 816,836 | +1.02(+2.39%) |
Mar 10, 2016 | 43.05 | 43.48 | 42.44 | 42.72 | 642,002 | -0.01(-0.02%) |
Mar 09, 2016 | 42.99 | 43.40 | 42.52 | 42.73 | 900,736 | +0.11(+0.26%) |
Mar 08, 2016 | 42.04 | 42.68 | 41.64 | 42.62 | 940,193 | +0.39(+0.92%) |
Mar 07, 2016 | 42.18 | 42.53 | 41.90 | 42.23 | 1,201,682 | -0.38(-0.89%) |
Mar 04, 2016 | 42.09 | 42.63 | 41.84 | 42.61 | 744,477 | +0.74(+1.77%) |
Mar 03, 2016 | 42.23 | 42.23 | 41.61 | 41.87 | 719,781 | -0.11(-0.26%) |
Mar 02, 2016 | 43.15 | 43.16 | 41.65 | 41.98 | 1,206,560 | -1.16(-2.69%) |