Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.03 | 43.69 | 43.00 | 43.00 | 10,533 | -0.13(-0.30%) |
May 27, 2016 | 42.51 | 43.13 | 43.13 | 43.13 | 2,689 | +0.20(+0.45%) |
May 26, 2016 | 44.24 | 44.25 | 42.76 | 42.93 | 23,605 | -0.83(-1.89%) |
May 25, 2016 | 43.15 | 44.33 | 42.48 | 43.76 | 14,809 | +0.50(+1.16%) |
May 24, 2016 | 43.54 | 44.15 | 42.76 | 43.26 | 13,517 | -0.26(-0.60%) |
May 23, 2016 | 44.14 | 44.14 | 43.08 | 43.52 | 8,301 | -0.82(-1.84%) |
May 20, 2016 | 46.11 | 46.30 | 43.78 | 44.34 | 15,728 | -1.67(-3.64%) |
May 19, 2016 | 45.79 | 47.00 | 45.79 | 46.01 | 7,832 | +0.07(+0.16%) |
May 18, 2016 | 46.05 | 46.73 | 44.86 | 45.94 | 9,364 | +0.01(+0.02%) |
May 17, 2016 | 46.82 | 46.82 | 45.55 | 45.93 | 19,838 | -0.82(-1.75%) |
May 16, 2016 | 46.10 | 48.01 | 45.83 | 46.74 | 13,813 | +0.52(+1.13%) |
May 13, 2016 | 46.75 | 47.39 | 44.52 | 46.22 | 12,188 | +0.21(+0.46%) |
May 12, 2016 | 46.73 | 47.31 | 45.49 | 46.01 | 12,402 | -0.64(-1.37%) |
May 11, 2016 | 47.44 | 48.24 | 46.47 | 46.65 | 3,586 | -0.78(-1.65%) |
May 10, 2016 | 47.80 | 47.80 | 47.36 | 47.43 | 7,714 | -0.38(-0.80%) |
May 09, 2016 | 48.06 | 48.33 | 47.27 | 47.81 | 2,046 | -0.34(-0.71%) |
May 06, 2016 | 47.67 | 48.82 | 47.67 | 48.16 | 3,425 | +0.23(+0.48%) |
May 05, 2016 | 48.12 | 48.71 | 47.50 | 47.92 | 8,455 | -0.17(-0.35%) |
May 04, 2016 | 48.42 | 48.84 | 47.26 | 48.09 | 6,823 | -0.21(-0.44%) |
May 03, 2016 | 48.09 | 49.86 | 47.74 | 48.31 | 11,250 | +0.33(+0.70%) |
May 02, 2016 | 49.14 | 49.14 | 47.26 | 47.97 | 10,732 | -1.20(-2.44%) |
Apr 29, 2016 | 48.18 | 49.88 | 48.18 | 49.17 | 12,255 | -0.13(-0.26%) |
Apr 28, 2016 | 48.34 | 49.68 | 45.08 | 49.30 | 14,846 | +0.90(+1.86%) |
Apr 27, 2016 | 50.79 | 50.79 | 48.01 | 48.40 | 9,316 | -2.57(-5.05%) |
Apr 26, 2016 | 52.93 | 52.93 | 49.20 | 50.97 | 20,601 | -1.56(-2.97%) |
Apr 25, 2016 | 53.13 | 53.28 | 52.07 | 52.53 | 3,964 | -0.59(-1.12%) |
Apr 22, 2016 | 53.82 | 53.82 | 52.90 | 53.13 | 18,406 | -0.90(-1.67%) |
Apr 21, 2016 | 53.59 | 54.62 | 53.59 | 54.03 | 5,088 | -0.19(-0.34%) |
Apr 20, 2016 | 55.06 | 56.12 | 54.22 | 54.22 | 7,373 | -0.95(-1.72%) |
Apr 19, 2016 | 54.42 | 55.38 | 53.91 | 55.17 | 8,385 | +0.51(+0.94%) |
Apr 18, 2016 | 54.70 | 54.85 | 54.00 | 54.65 | 3,105 | -0.05(-0.09%) |
Apr 15, 2016 | 53.99 | 55.30 | 53.99 | 54.70 | 7,101 | +0.68(+1.26%) |
Apr 14, 2016 | 53.91 | 55.61 | 53.19 | 54.02 | 14,231 | +0.20(+0.38%) |
Apr 13, 2016 | 53.81 | 54.57 | 53.09 | 53.82 | 11,232 | +0.28(+0.52%) |
Apr 12, 2016 | 53.31 | 55.34 | 52.52 | 53.54 | 11,232 | +0.20(+0.38%) |
Apr 11, 2016 | 53.30 | 55.21 | 52.80 | 53.33 | 7,549 | +0.63(+1.20%) |
Apr 08, 2016 | 53.67 | 53.83 | 51.84 | 52.70 | 14,502 | -0.04(-0.07%) |
Apr 07, 2016 | 52.98 | 52.98 | 52.30 | 52.74 | 3,706 | -0.52(-0.98%) |
Apr 06, 2016 | 53.59 | 53.89 | 52.31 | 53.26 | 6,303 | -0.99(-1.83%) |
Apr 05, 2016 | 52.08 | 55.05 | 52.07 | 54.25 | 4,691 | +0.49(+0.92%) |
Apr 04, 2016 | 52.98 | 53.91 | 52.06 | 53.76 | 12,127 | +0.78(+1.47%) |
Apr 01, 2016 | 53.33 | 53.77 | 52.44 | 52.98 | 6,823 | -0.36(-0.68%) |
Mar 31, 2016 | 54.38 | 54.38 | 53.19 | 53.34 | 10,095 | -1.07(-1.96%) |
Mar 30, 2016 | 54.84 | 55.07 | 54.32 | 54.41 | 3,615 | -0.42(-0.76%) |
Mar 29, 2016 | 54.74 | 55.02 | 54.43 | 54.83 | 10,696 | +0.13(+0.24%) |
Mar 28, 2016 | 54.51 | 55.76 | 53.91 | 54.70 | 8,682 | -0.39(-0.71%) |
Mar 24, 2016 | 55.57 | 55.09 | 55.09 | 55.09 | 9,575 | +0.20(+0.36%) |
Mar 23, 2016 | 54.03 | 55.77 | 54.03 | 54.90 | 7,838 | +0.76(+1.41%) |
Mar 22, 2016 | 53.77 | 55.77 | 52.63 | 54.13 | 4,929 | +0.32(+0.59%) |
Mar 21, 2016 | 51.87 | 54.20 | 51.87 | 53.82 | 5,397 | +1.12(+2.13%) |
Mar 18, 2016 | 51.77 | 52.99 | 50.38 | 52.69 | 17,515 | +1.25(+2.44%) |
Mar 17, 2016 | 50.39 | 52.42 | 48.36 | 51.44 | 15,042 | +0.48(+0.95%) |
Mar 16, 2016 | 50.56 | 52.82 | 49.77 | 50.95 | 29,611 | +0.58(+1.14%) |
Mar 15, 2016 | 49.92 | 51.87 | 49.73 | 50.38 | 11,200 | -0.10(-0.20%) |
Mar 14, 2016 | 51.57 | 54.04 | 50.21 | 50.48 | 6,508 | -1.50(-2.88%) |
Mar 11, 2016 | 50.56 | 52.42 | 49.46 | 51.98 | 4,966 | +1.57(+3.12%) |
Mar 10, 2016 | 50.33 | 50.66 | 49.01 | 50.41 | 4,023 | +0.23(+0.46%) |
Mar 09, 2016 | 49.97 | 50.52 | 49.74 | 50.17 | 6,271 | +0.75(+1.52%) |
Mar 08, 2016 | 50.83 | 50.83 | 49.42 | 49.42 | 4,062 | -1.57(-3.07%) |
Mar 07, 2016 | 50.39 | 51.46 | 50.39 | 50.99 | 5,657 | +0.50(+0.99%) |
Mar 04, 2016 | 50.75 | 50.81 | 50.03 | 50.49 | 5,134 | -0.45(-0.89%) |
Mar 03, 2016 | 50.38 | 51.44 | 50.14 | 50.94 | 7,244 | +0.05(+0.09%) |
Mar 02, 2016 | 51.00 | 51.46 | 50.26 | 50.90 | 11,960 | -0.56(-1.08%) |