Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.00 | 44.00 | 42.64 | 43.44 | 184,516 | -1.87(-4.13%) |
May 27, 2016 | 45.35 | 45.31 | 45.31 | 45.31 | 16,800 | -0.14(-0.31%) |
May 26, 2016 | 45.51 | 45.60 | 45.30 | 45.45 | 41,741 | -0.05(-0.11%) |
May 25, 2016 | 45.35 | 45.59 | 45.35 | 45.50 | 11,837 | +0.36(+0.80%) |
May 24, 2016 | 45.48 | 45.60 | 45.08 | 45.14 | 31,014 | -0.42(-0.92%) |
May 23, 2016 | 45.80 | 45.80 | 45.38 | 45.56 | 59,159 | +0.09(+0.20%) |
May 20, 2016 | 45.39 | 45.59 | 45.36 | 45.47 | 45,524 | -0.67(-1.45%) |
May 19, 2016 | 46.32 | 46.91 | 46.01 | 46.14 | 41,247 | -0.07(-0.15%) |
May 18, 2016 | 45.93 | 46.38 | 45.77 | 46.21 | 63,652 | +0.42(+0.92%) |
May 17, 2016 | 45.79 | 45.79 | 45.45 | 45.79 | 65,291 | +0.55(+1.22%) |
May 16, 2016 | 45.69 | 45.70 | 45.19 | 45.24 | 91,310 | -0.86(-1.87%) |
May 13, 2016 | 45.89 | 46.19 | 45.68 | 46.10 | 77,669 | +0.50(+1.10%) |
May 12, 2016 | 45.11 | 45.69 | 45.11 | 45.60 | 58,839 | -0.16(-0.35%) |
May 11, 2016 | 45.40 | 45.79 | 45.33 | 45.76 | 64,029 | +0.39(+0.86%) |
May 10, 2016 | 45.50 | 45.77 | 45.35 | 45.37 | 164,480 | -0.91(-1.97%) |
May 09, 2016 | 46.00 | 46.37 | 45.94 | 46.28 | 116,642 | +1.28(+2.84%) |
May 06, 2016 | 45.14 | 45.14 | 44.75 | 45.00 | 129,268 | +1.20(+2.74%) |
May 05, 2016 | 43.84 | 43.87 | 43.58 | 43.80 | 38,713 | -0.15(-0.34%) |
May 04, 2016 | 43.85 | 44.07 | 43.56 | 43.95 | 70,858 | +0.10(+0.23%) |
May 03, 2016 | 43.73 | 43.90 | 43.50 | 43.85 | 86,583 | -0.17(-0.39%) |
May 02, 2016 | 44.34 | 44.34 | 44.02 | 44.02 | 20,139 | -0.09(-0.20%) |
Apr 29, 2016 | 44.35 | 44.40 | 44.03 | 44.11 | 23,286 | -0.06(-0.14%) |
Apr 28, 2016 | 44.20 | 44.29 | 43.98 | 44.17 | 24,194 | +0.33(+0.75%) |
Apr 27, 2016 | 43.77 | 44.11 | 43.76 | 43.84 | 19,788 | +0.16(+0.37%) |
Apr 26, 2016 | 44.15 | 44.25 | 43.67 | 43.68 | 25,422 | -0.66(-1.49%) |
Apr 25, 2016 | 44.57 | 44.57 | 44.25 | 44.34 | 65,008 | +0.17(+0.38%) |
Apr 22, 2016 | 44.26 | 44.27 | 43.92 | 44.17 | 37,685 | -0.28(-0.63%) |
Apr 21, 2016 | 43.76 | 44.50 | 43.76 | 44.45 | 65,940 | +0.90(+2.07%) |
Apr 20, 2016 | 43.91 | 43.91 | 43.53 | 43.55 | 43,887 | +1.02(+2.40%) |
Apr 19, 2016 | 42.60 | 42.68 | 42.45 | 42.53 | 12,292 | -0.07(-0.16%) |
Apr 18, 2016 | 43.08 | 43.09 | 42.56 | 42.60 | 29,107 | +0.05(+0.12%) |
Apr 15, 2016 | 42.42 | 42.64 | 42.41 | 42.55 | 7,947 | +0.24(+0.57%) |
Apr 14, 2016 | 42.03 | 42.36 | 42.03 | 42.31 | 49,203 | +0.30(+0.71%) |
Apr 13, 2016 | 42.17 | 42.18 | 41.83 | 42.01 | 113,273 | -0.81(-1.89%) |
Apr 12, 2016 | 42.94 | 43.41 | 42.82 | 42.82 | 40,823 | -0.21(-0.49%) |
Apr 11, 2016 | 42.73 | 43.17 | 42.73 | 43.03 | 28,807 | -0.56(-1.28%) |
Apr 08, 2016 | 43.40 | 43.61 | 43.00 | 43.59 | 24,830 | -0.28(-0.64%) |
Apr 07, 2016 | 43.13 | 44.06 | 43.10 | 43.87 | 60,840 | +1.34(+3.15%) |
Apr 06, 2016 | 43.08 | 43.12 | 42.52 | 42.53 | 22,126 | -0.53(-1.23%) |
Apr 05, 2016 | 43.14 | 43.19 | 42.70 | 43.06 | 39,401 | -0.30(-0.69%) |
Apr 04, 2016 | 43.20 | 43.42 | 42.93 | 43.36 | 39,860 | +0.35(+0.81%) |
Apr 01, 2016 | 44.04 | 44.04 | 42.92 | 43.01 | 21,707 | -0.13(-0.30%) |
Mar 31, 2016 | 42.82 | 43.20 | 42.82 | 43.14 | 24,706 | +0.31(+0.72%) |
Mar 30, 2016 | 43.10 | 43.15 | 42.66 | 42.83 | 61,695 | -1.48(-3.34%) |
Mar 29, 2016 | 44.72 | 44.92 | 44.16 | 44.31 | 31,155 | +0.03(+0.07%) |
Mar 28, 2016 | 44.45 | 44.59 | 44.04 | 44.28 | 20,420 | -0.32(-0.72%) |
Mar 24, 2016 | 44.50 | 44.60 | 44.60 | 44.60 | 21,600 | +0.87(+1.99%) |
Mar 23, 2016 | 43.29 | 43.77 | 43.29 | 43.73 | 53,945 | +0.14(+0.32%) |
Mar 22, 2016 | 43.45 | 43.62 | 43.17 | 43.59 | 24,468 | +0.89(+2.08%) |
Mar 21, 2016 | 42.62 | 43.08 | 42.62 | 42.70 | 58,630 | -0.72(-1.66%) |
Mar 18, 2016 | 43.90 | 44.18 | 43.22 | 43.42 | 63,009 | -0.82(-1.85%) |
Mar 17, 2016 | 45.00 | 45.00 | 44.20 | 44.24 | 82,842 | -0.76(-1.69%) |
Mar 16, 2016 | 46.26 | 46.45 | 45.00 | 45.00 | 48,095 | -1.22(-2.64%) |
Mar 15, 2016 | 46.21 | 46.44 | 46.09 | 46.22 | 38,908 | +0.29(+0.63%) |
Mar 14, 2016 | 45.94 | 46.19 | 45.81 | 45.93 | 18,543 | -0.48(-1.03%) |
Mar 11, 2016 | 47.26 | 47.75 | 46.35 | 46.41 | 30,357 | -1.21(-2.54%) |
Mar 10, 2016 | 47.00 | 47.87 | 47.00 | 47.62 | 79,502 | +1.12(+2.41%) |
Mar 09, 2016 | 46.33 | 46.74 | 46.33 | 46.50 | 46,020 | +0.05(+0.11%) |
Mar 08, 2016 | 45.57 | 46.98 | 45.55 | 46.45 | 87,376 | +0.79(+1.73%) |
Mar 07, 2016 | 45.46 | 45.73 | 45.26 | 45.66 | 57,738 | +0.53(+1.17%) |
Mar 04, 2016 | 45.90 | 45.91 | 44.95 | 45.13 | 103,282 | -1.32(-2.84%) |
Mar 03, 2016 | 46.55 | 46.79 | 46.32 | 46.45 | 48,510 | -0.29(-0.62%) |
Mar 02, 2016 | 46.87 | 47.02 | 46.52 | 46.74 | 129,383 | -1.13(-2.36%) |