Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.10 | 46.05 | 45.08 | 45.72 | 520,230 | +0.82(+1.83%) |
May 27, 2016 | 45.21 | 44.90 | 44.90 | 44.90 | 309,700 | +0.00(+0.00%) |
May 26, 2016 | 43.55 | 45.20 | 43.46 | 44.90 | 361,394 | +1.17(+2.68%) |
May 25, 2016 | 44.34 | 44.70 | 43.39 | 43.73 | 378,348 | -0.61(-1.38%) |
May 24, 2016 | 43.75 | 44.54 | 43.29 | 44.34 | 528,696 | +0.72(+1.65%) |
May 23, 2016 | 42.66 | 43.82 | 42.66 | 43.62 | 450,177 | +0.43(+1.00%) |
May 20, 2016 | 42.39 | 43.48 | 41.81 | 43.19 | 395,243 | +0.94(+2.22%) |
May 19, 2016 | 42.84 | 43.48 | 41.51 | 42.25 | 328,809 | -0.24(-0.56%) |
May 18, 2016 | 41.52 | 42.97 | 41.05 | 42.49 | 549,400 | +0.55(+1.31%) |
May 17, 2016 | 41.36 | 42.48 | 40.81 | 41.94 | 588,948 | +0.32(+0.77%) |
May 16, 2016 | 40.78 | 41.77 | 40.39 | 41.62 | 524,770 | +0.84(+2.06%) |
May 13, 2016 | 39.49 | 41.97 | 38.38 | 40.78 | 464,290 | +1.13(+2.85%) |
May 12, 2016 | 41.04 | 41.91 | 38.81 | 39.65 | 475,774 | -1.52(-3.69%) |
May 11, 2016 | 41.64 | 42.61 | 41.00 | 41.17 | 411,769 | -0.53(-1.27%) |
May 10, 2016 | 43.18 | 43.28 | 41.40 | 41.70 | 467,706 | -1.32(-3.07%) |
May 09, 2016 | 40.90 | 43.66 | 40.75 | 43.02 | 748,990 | +2.70(+6.70%) |
May 06, 2016 | 41.04 | 41.74 | 37.69 | 40.32 | 1,058,789 | -1.57(-3.75%) |
May 05, 2016 | 42.57 | 43.49 | 40.94 | 41.89 | 687,571 | -0.62(-1.46%) |
May 04, 2016 | 45.01 | 45.12 | 42.09 | 42.51 | 706,481 | -2.77(-6.12%) |
May 03, 2016 | 48.00 | 49.00 | 45.20 | 45.28 | 710,682 | -3.21(-6.62%) |
May 02, 2016 | 47.83 | 48.49 | 46.24 | 48.49 | 599,003 | +0.90(+1.89%) |
Apr 29, 2016 | 47.66 | 48.27 | 46.55 | 47.59 | 626,044 | -0.23(-0.48%) |
Apr 28, 2016 | 48.00 | 48.82 | 46.24 | 47.82 | 579,754 | -0.02(-0.04%) |
Apr 27, 2016 | 47.81 | 48.48 | 45.81 | 47.84 | 483,191 | +0.28(+0.59%) |
Apr 26, 2016 | 46.70 | 47.86 | 45.98 | 47.56 | 607,276 | +1.11(+2.39%) |
Apr 25, 2016 | 49.25 | 49.26 | 45.63 | 46.45 | 955,046 | -3.31(-6.65%) |
Apr 22, 2016 | 48.90 | 50.11 | 48.34 | 49.76 | 574,052 | +0.83(+1.70%) |
Apr 21, 2016 | 47.07 | 49.08 | 46.78 | 48.93 | 652,995 | +2.04(+4.35%) |
Apr 20, 2016 | 45.96 | 48.00 | 44.82 | 46.89 | 791,115 | +1.33(+2.92%) |
Apr 19, 2016 | 47.06 | 47.61 | 45.31 | 45.56 | 565,809 | -1.49(-3.17%) |
Apr 18, 2016 | 47.02 | 47.51 | 46.09 | 47.05 | 671,700 | +0.45(+0.97%) |
Apr 15, 2016 | 47.50 | 48.00 | 46.31 | 46.60 | 618,696 | -0.75(-1.58%) |
Apr 14, 2016 | 46.72 | 48.04 | 46.35 | 47.35 | 582,766 | +0.85(+1.83%) |
Apr 13, 2016 | 45.19 | 47.68 | 45.14 | 46.50 | 760,293 | +1.69(+3.77%) |
Apr 12, 2016 | 44.73 | 45.12 | 43.01 | 44.81 | 468,257 | +0.08(+0.18%) |
Apr 11, 2016 | 45.08 | 46.09 | 44.34 | 44.73 | 647,635 | +0.25(+0.56%) |
Apr 08, 2016 | 44.25 | 45.17 | 43.55 | 44.48 | 736,463 | +0.44(+1.00%) |
Apr 07, 2016 | 45.61 | 45.64 | 43.81 | 44.04 | 976,728 | -1.76(-3.84%) |
Apr 06, 2016 | 42.81 | 46.81 | 42.81 | 45.80 | 1,506,087 | +3.01(+7.03%) |
Apr 05, 2016 | 41.58 | 43.05 | 41.15 | 42.79 | 983,508 | +1.63(+3.96%) |
Apr 04, 2016 | 42.10 | 42.39 | 40.87 | 41.16 | 520,006 | -0.33(-0.80%) |
Apr 01, 2016 | 40.50 | 42.03 | 40.08 | 41.49 | 698,413 | +0.86(+2.12%) |
Mar 31, 2016 | 40.33 | 41.79 | 39.90 | 40.63 | 690,784 | +0.79(+1.98%) |
Mar 30, 2016 | 39.89 | 40.69 | 39.06 | 39.84 | 770,041 | -0.05(-0.13%) |
Mar 29, 2016 | 38.10 | 40.08 | 36.09 | 39.89 | 993,943 | +1.91(+5.03%) |
Mar 28, 2016 | 37.69 | 38.79 | 36.50 | 37.98 | 706,998 | +0.67(+1.80%) |
Mar 24, 2016 | 35.66 | 37.31 | 37.31 | 37.31 | 454,500 | +1.73(+4.86%) |
Mar 23, 2016 | 37.96 | 38.49 | 35.46 | 35.58 | 438,242 | -2.44(-6.42%) |
Mar 22, 2016 | 36.67 | 38.35 | 36.60 | 38.02 | 592,126 | +0.96(+2.59%) |
Mar 21, 2016 | 34.83 | 37.95 | 34.60 | 37.06 | 729,036 | +1.98(+5.64%) |
Mar 18, 2016 | 33.54 | 35.47 | 32.91 | 35.08 | 967,876 | +1.69(+5.06%) |
Mar 17, 2016 | 32.37 | 33.80 | 31.19 | 33.39 | 688,946 | +0.81(+2.49%) |
Mar 16, 2016 | 32.42 | 33.80 | 31.70 | 32.58 | 613,583 | +0.47(+1.46%) |
Mar 15, 2016 | 33.43 | 33.43 | 31.53 | 32.11 | 493,406 | -1.58(-4.69%) |
Mar 14, 2016 | 34.06 | 34.84 | 33.00 | 33.69 | 694,703 | +0.17(+0.51%) |
Mar 11, 2016 | 33.10 | 35.50 | 32.21 | 33.52 | 1,064,245 | +2.62(+8.48%) |
Mar 10, 2016 | 33.47 | 34.89 | 30.38 | 30.90 | 432,627 | -2.23(-6.73%) |
Mar 09, 2016 | 33.50 | 33.50 | 32.01 | 33.13 | 336,049 | -0.30(-0.90%) |
Mar 08, 2016 | 35.17 | 35.80 | 33.20 | 33.43 | 417,266 | -1.88(-5.32%) |
Mar 07, 2016 | 34.35 | 36.35 | 33.22 | 35.31 | 340,443 | +0.78(+2.26%) |
Mar 04, 2016 | 33.39 | 35.33 | 32.74 | 34.53 | 410,258 | +1.04(+3.11%) |
Mar 03, 2016 | 36.19 | 36.25 | 32.96 | 33.49 | 494,261 | -2.85(-7.84%) |
Mar 02, 2016 | 34.54 | 36.44 | 33.95 | 36.34 | 653,159 | +1.58(+4.55%) |