Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.16 | 46.76 | 45.90 | 46.52 | 61,135 | +0.65(+1.41%) |
May 27, 2016 | 45.77 | 45.88 | 45.88 | 45.88 | 32,194 | +0.12(+0.27%) |
May 26, 2016 | 45.93 | 46.15 | 45.76 | 45.76 | 24,285 | -0.18(-0.39%) |
May 25, 2016 | 46.28 | 46.64 | 45.63 | 45.93 | 41,881 | -0.59(-1.27%) |
May 24, 2016 | 45.62 | 46.62 | 45.55 | 46.52 | 109,708 | +1.22(+2.68%) |
May 23, 2016 | 45.81 | 45.81 | 45.26 | 45.31 | 51,195 | -0.36(-0.80%) |
May 20, 2016 | 45.32 | 45.74 | 44.88 | 45.67 | 63,285 | +0.50(+1.10%) |
May 19, 2016 | 44.36 | 45.52 | 43.68 | 45.18 | 148,138 | +0.93(+2.11%) |
May 18, 2016 | 44.35 | 44.58 | 43.20 | 44.24 | 58,859 | -0.14(-0.32%) |
May 17, 2016 | 45.53 | 45.81 | 43.97 | 44.38 | 69,730 | -1.11(-2.45%) |
May 16, 2016 | 44.91 | 45.75 | 44.91 | 45.49 | 59,833 | +0.63(+1.40%) |
May 13, 2016 | 44.76 | 45.08 | 44.49 | 44.87 | 65,205 | +0.09(+0.21%) |
May 12, 2016 | 45.31 | 45.40 | 44.27 | 44.77 | 34,562 | -0.16(-0.35%) |
May 11, 2016 | 45.03 | 45.25 | 44.76 | 44.93 | 27,253 | -0.07(-0.17%) |
May 10, 2016 | 44.63 | 45.19 | 44.52 | 45.01 | 35,816 | +0.40(+0.90%) |
May 09, 2016 | 45.62 | 45.62 | 44.34 | 44.61 | 67,455 | -1.13(-2.47%) |
May 06, 2016 | 44.93 | 46.01 | 44.74 | 45.74 | 67,087 | +0.74(+1.64%) |
May 05, 2016 | 45.99 | 46.33 | 44.97 | 45.00 | 55,410 | -0.93(-2.04%) |
May 04, 2016 | 45.64 | 46.06 | 45.48 | 45.93 | 93,231 | +0.32(+0.70%) |
May 03, 2016 | 44.50 | 45.79 | 44.28 | 45.62 | 112,821 | +0.49(+1.08%) |
May 02, 2016 | 44.44 | 45.25 | 44.33 | 45.13 | 53,482 | +0.86(+1.94%) |
Apr 29, 2016 | 44.18 | 44.53 | 43.93 | 44.27 | 47,098 | +0.06(+0.13%) |
Apr 28, 2016 | 44.52 | 44.67 | 43.33 | 44.21 | 53,187 | -0.39(-0.88%) |
Apr 27, 2016 | 44.19 | 44.76 | 44.08 | 44.61 | 34,733 | +0.50(+1.14%) |
Apr 26, 2016 | 43.40 | 44.33 | 43.23 | 44.10 | 41,759 | +0.77(+1.77%) |
Apr 25, 2016 | 43.11 | 43.47 | 42.13 | 43.33 | 32,658 | -0.02(-0.04%) |
Apr 22, 2016 | 43.23 | 43.51 | 42.15 | 43.35 | 23,488 | +0.25(+0.59%) |
Apr 21, 2016 | 43.40 | 43.50 | 43.01 | 43.10 | 25,265 | -0.34(-0.77%) |
Apr 20, 2016 | 43.56 | 43.73 | 43.04 | 43.44 | 36,077 | -0.03(-0.06%) |
Apr 19, 2016 | 43.16 | 43.49 | 43.03 | 43.47 | 27,951 | +0.31(+0.71%) |
Apr 18, 2016 | 43.01 | 43.31 | 42.90 | 43.16 | 20,314 | +0.07(+0.15%) |
Apr 15, 2016 | 42.98 | 43.36 | 42.27 | 43.09 | 53,097 | +0.07(+0.17%) |
Apr 14, 2016 | 42.94 | 43.28 | 42.15 | 43.02 | 32,821 | +0.09(+0.22%) |
Apr 13, 2016 | 42.54 | 43.22 | 42.46 | 42.92 | 77,450 | +0.56(+1.32%) |
Apr 12, 2016 | 42.37 | 42.90 | 41.86 | 42.36 | 81,848 | -0.01(-0.02%) |
Apr 11, 2016 | 42.66 | 43.42 | 42.37 | 42.37 | 68,688 | +0.01(+0.02%) |
Apr 08, 2016 | 42.94 | 43.20 | 42.14 | 42.36 | 71,957 | -0.18(-0.42%) |
Apr 07, 2016 | 41.83 | 43.08 | 41.83 | 42.54 | 166,128 | +0.53(+1.26%) |
Apr 06, 2016 | 41.25 | 42.61 | 41.19 | 42.01 | 285,553 | +0.66(+1.60%) |
Apr 05, 2016 | 41.45 | 41.82 | 41.23 | 41.35 | 126,218 | -0.39(-0.94%) |
Apr 04, 2016 | 42.04 | 42.12 | 41.45 | 41.74 | 93,431 | -0.28(-0.66%) |
Apr 01, 2016 | 41.90 | 42.18 | 41.70 | 42.02 | 22,454 | -0.03(-0.07%) |
Mar 31, 2016 | 42.48 | 42.57 | 41.96 | 42.05 | 65,275 | -0.26(-0.62%) |
Mar 30, 2016 | 42.81 | 42.81 | 41.63 | 42.31 | 47,140 | -0.15(-0.35%) |
Mar 29, 2016 | 41.02 | 42.82 | 40.88 | 42.46 | 51,534 | +1.28(+3.12%) |
Mar 28, 2016 | 41.12 | 41.79 | 40.74 | 41.17 | 31,797 | +0.05(+0.11%) |
Mar 24, 2016 | 40.97 | 41.12 | 41.12 | 41.12 | 44,574 | +0.07(+0.16%) |
Mar 23, 2016 | 41.38 | 41.65 | 41.03 | 41.06 | 43,678 | -0.50(-1.21%) |
Mar 22, 2016 | 40.78 | 42.02 | 40.78 | 41.56 | 51,340 | +0.49(+1.20%) |
Mar 21, 2016 | 41.24 | 41.36 | 40.97 | 41.07 | 44,351 | -0.39(-0.94%) |
Mar 18, 2016 | 41.05 | 41.78 | 41.05 | 41.46 | 74,706 | +0.60(+1.46%) |
Mar 17, 2016 | 40.22 | 41.21 | 40.17 | 40.86 | 39,763 | +0.62(+1.55%) |
Mar 16, 2016 | 40.12 | 40.51 | 40.12 | 40.24 | 50,188 | +0.04(+0.09%) |
Mar 15, 2016 | 40.15 | 40.30 | 39.90 | 40.20 | 31,433 | -0.16(-0.39%) |
Mar 14, 2016 | 40.19 | 40.57 | 39.96 | 40.36 | 50,072 | -0.03(-0.07%) |
Mar 11, 2016 | 39.22 | 40.43 | 39.22 | 40.39 | 44,260 | +1.42(+3.66%) |
Mar 10, 2016 | 39.33 | 39.33 | 38.58 | 38.96 | 50,731 | -0.33(-0.83%) |
Mar 09, 2016 | 38.90 | 39.43 | 38.67 | 39.29 | 32,033 | +0.77(+2.01%) |
Mar 08, 2016 | 38.68 | 39.09 | 38.13 | 38.52 | 60,582 | -0.47(-1.22%) |
Mar 07, 2016 | 37.57 | 38.99 | 37.57 | 38.99 | 56,235 | +1.15(+3.03%) |
Mar 04, 2016 | 37.83 | 38.30 | 37.33 | 37.85 | 69,269 | -0.11(-0.29%) |
Mar 03, 2016 | 37.82 | 39.10 | 37.60 | 37.96 | 73,914 | +0.01(+0.02%) |
Mar 02, 2016 | 36.29 | 38.04 | 36.12 | 37.95 | 82,314 | +1.55(+4.25%) |