Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.07 | 39.19 | 37.81 | 38.14 | 879,713 | -1.06(-2.71%) |
May 27, 2016 | 38.89 | 39.20 | 39.20 | 39.20 | 665,867 | +0.12(+0.31%) |
May 26, 2016 | 38.57 | 39.37 | 38.57 | 39.08 | 611,543 | +0.49(+1.27%) |
May 25, 2016 | 39.40 | 39.81 | 38.44 | 38.59 | 659,171 | -0.68(-1.72%) |
May 24, 2016 | 39.07 | 39.41 | 38.71 | 39.27 | 856,631 | +0.34(+0.88%) |
May 23, 2016 | 38.80 | 39.50 | 38.27 | 38.93 | 1,074,141 | -0.03(-0.07%) |
May 20, 2016 | 39.10 | 39.62 | 38.89 | 38.95 | 478,691 | -0.24(-0.61%) |
May 19, 2016 | 39.57 | 40.12 | 38.84 | 39.19 | 559,753 | -0.70(-1.76%) |
May 18, 2016 | 40.06 | 40.34 | 39.25 | 39.90 | 679,912 | -0.29(-0.73%) |
May 17, 2016 | 41.63 | 41.74 | 40.18 | 40.19 | 809,337 | -1.57(-3.76%) |
May 16, 2016 | 41.95 | 42.17 | 41.52 | 41.76 | 450,800 | -0.14(-0.33%) |
May 13, 2016 | 41.75 | 42.26 | 41.45 | 41.89 | 694,428 | -0.16(-0.39%) |
May 12, 2016 | 41.83 | 42.37 | 41.59 | 42.06 | 461,878 | +0.15(+0.37%) |
May 11, 2016 | 41.22 | 41.92 | 41.22 | 41.90 | 630,128 | +0.45(+1.10%) |
May 10, 2016 | 41.83 | 41.91 | 40.81 | 41.45 | 815,186 | -0.55(-1.31%) |
May 09, 2016 | 43.29 | 43.46 | 41.23 | 42.00 | 1,352,843 | -2.27(-5.13%) |
May 06, 2016 | 44.74 | 44.81 | 43.59 | 44.27 | 848,815 | -0.67(-1.49%) |
May 05, 2016 | 44.80 | 45.39 | 44.74 | 44.94 | 504,509 | +0.26(+0.58%) |
May 04, 2016 | 44.29 | 44.96 | 44.23 | 44.68 | 752,778 | +0.21(+0.46%) |
May 03, 2016 | 44.80 | 45.48 | 44.18 | 44.47 | 1,069,110 | -0.45(-0.99%) |
May 02, 2016 | 43.63 | 44.99 | 43.57 | 44.92 | 959,287 | +1.41(+3.25%) |
Apr 29, 2016 | 43.64 | 43.77 | 43.30 | 43.51 | 583,864 | -0.15(-0.35%) |
Apr 28, 2016 | 42.92 | 43.69 | 42.92 | 43.66 | 608,761 | +0.45(+1.05%) |
Apr 27, 2016 | 43.01 | 43.28 | 42.73 | 43.21 | 506,671 | +0.13(+0.30%) |
Apr 26, 2016 | 42.71 | 43.08 | 42.62 | 43.08 | 706,260 | +0.38(+0.88%) |
Apr 25, 2016 | 43.28 | 43.66 | 42.60 | 42.70 | 694,742 | -0.34(-0.79%) |
Apr 22, 2016 | 42.61 | 43.37 | 42.48 | 43.04 | 662,191 | +0.41(+0.96%) |
Apr 21, 2016 | 44.20 | 44.27 | 42.51 | 42.63 | 847,305 | -1.54(-3.48%) |
Apr 20, 2016 | 43.68 | 44.76 | 43.68 | 44.17 | 638,399 | +0.42(+0.97%) |
Apr 19, 2016 | 44.60 | 44.76 | 43.46 | 43.75 | 794,173 | -0.65(-1.45%) |
Apr 18, 2016 | 44.14 | 44.94 | 43.84 | 44.39 | 729,054 | +0.26(+0.60%) |
Apr 15, 2016 | 43.59 | 44.18 | 43.34 | 44.13 | 539,718 | +0.45(+1.03%) |
Apr 14, 2016 | 43.98 | 44.13 | 43.46 | 43.68 | 598,566 | -0.48(-1.08%) |
Apr 13, 2016 | 44.71 | 44.75 | 43.42 | 44.15 | 701,531 | -0.36(-0.80%) |
Apr 12, 2016 | 43.78 | 44.93 | 43.41 | 44.51 | 614,784 | +0.89(+2.05%) |
Apr 11, 2016 | 43.41 | 44.10 | 43.36 | 43.62 | 703,114 | +0.17(+0.39%) |
Apr 08, 2016 | 44.52 | 44.52 | 43.26 | 43.45 | 859,276 | -0.79(-1.79%) |
Apr 07, 2016 | 44.13 | 44.47 | 44.06 | 44.24 | 726,426 | +0.03(+0.08%) |
Apr 06, 2016 | 44.32 | 44.40 | 43.97 | 44.21 | 869,167 | +0.09(+0.21%) |
Apr 05, 2016 | 43.79 | 44.24 | 43.69 | 44.11 | 529,382 | +0.05(+0.12%) |
Apr 04, 2016 | 44.49 | 44.63 | 43.87 | 44.06 | 566,562 | -0.13(-0.29%) |
Apr 01, 2016 | 43.68 | 44.40 | 43.46 | 44.19 | 835,293 | +0.09(+0.19%) |
Mar 31, 2016 | 43.76 | 44.10 | 42.85 | 44.10 | 1,135,608 | +0.34(+0.78%) |
Mar 30, 2016 | 45.59 | 45.59 | 43.60 | 43.76 | 1,002,926 | -1.61(-3.54%) |
Mar 29, 2016 | 45.67 | 45.79 | 44.53 | 45.37 | 1,311,978 | -0.94(-2.04%) |
Mar 28, 2016 | 45.03 | 46.86 | 43.76 | 46.31 | 3,095,535 | +3.73(+8.76%) |
Mar 24, 2016 | 42.97 | 42.58 | 42.58 | 42.58 | 1,246,326 | -0.32(-0.75%) |
Mar 23, 2016 | 44.09 | 44.10 | 42.57 | 42.91 | 1,339,388 | -0.68(-1.56%) |
Mar 22, 2016 | 43.93 | 44.32 | 42.83 | 43.59 | 973,817 | -0.33(-0.75%) |
Mar 21, 2016 | 44.82 | 45.03 | 43.81 | 43.92 | 785,545 | -0.85(-1.90%) |
Mar 18, 2016 | 44.77 | 44.89 | 43.56 | 44.77 | 981,497 | +0.35(+0.78%) |
Mar 17, 2016 | 43.60 | 44.67 | 43.37 | 44.42 | 1,089,700 | +0.66(+1.51%) |
Mar 16, 2016 | 42.88 | 44.24 | 42.78 | 43.76 | 615,739 | +0.98(+2.28%) |
Mar 15, 2016 | 43.25 | 43.34 | 42.43 | 42.78 | 605,008 | -0.47(-1.08%) |
Mar 14, 2016 | 43.91 | 43.93 | 42.97 | 43.25 | 677,118 | -0.43(-0.99%) |
Mar 11, 2016 | 43.97 | 44.07 | 43.42 | 43.68 | 602,247 | +0.04(+0.10%) |
Mar 10, 2016 | 45.03 | 45.03 | 43.13 | 43.64 | 758,146 | -0.82(-1.84%) |
Mar 09, 2016 | 43.82 | 44.90 | 43.70 | 44.45 | 1,156,137 | +0.97(+2.23%) |
Mar 08, 2016 | 43.42 | 43.87 | 42.76 | 43.48 | 808,066 | +0.15(+0.35%) |
Mar 07, 2016 | 42.50 | 43.33 | 41.63 | 43.33 | 1,268,674 | +0.53(+1.23%) |
Mar 04, 2016 | 46.05 | 46.70 | 42.40 | 42.80 | 2,135,233 | -4.16(-8.86%) |
Mar 03, 2016 | 46.49 | 47.09 | 46.04 | 46.97 | 827,384 | +0.31(+0.67%) |
Mar 02, 2016 | 45.27 | 46.66 | 44.60 | 46.65 | 710,743 | +1.17(+2.58%) |