Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.81 | 42.28 | 39.98 | 40.07 | 101,112 | -1.10(-2.68%) |
May 27, 2016 | 41.36 | 41.17 | 41.17 | 41.17 | 54,707 | -0.74(-1.75%) |
May 26, 2016 | 43.29 | 43.38 | 41.27 | 41.91 | 76,394 | -0.92(-2.15%) |
May 25, 2016 | 42.46 | 44.02 | 42.37 | 42.83 | 96,842 | +0.46(+1.08%) |
May 24, 2016 | 42.46 | 44.21 | 41.73 | 42.37 | 82,863 | +0.18(+0.44%) |
May 23, 2016 | 41.08 | 43.20 | 41.08 | 42.19 | 29,681 | +0.28(+0.66%) |
May 20, 2016 | 42.09 | 43.29 | 40.35 | 41.91 | 54,616 | +0.64(+1.56%) |
May 19, 2016 | 42.55 | 43.01 | 40.44 | 41.27 | 64,974 | -2.21(-5.07%) |
May 18, 2016 | 44.21 | 45.03 | 43.20 | 43.47 | 69,321 | -1.01(-2.27%) |
May 17, 2016 | 43.84 | 45.77 | 43.29 | 44.48 | 75,165 | +1.10(+2.54%) |
May 16, 2016 | 44.67 | 47.24 | 43.01 | 43.38 | 86,825 | -0.28(-0.63%) |
May 13, 2016 | 41.17 | 44.40 | 40.71 | 43.66 | 113,519 | +1.75(+4.17%) |
May 12, 2016 | 43.75 | 45.13 | 40.36 | 41.91 | 109,271 | -0.64(-1.51%) |
May 11, 2016 | 41.73 | 44.02 | 40.35 | 42.55 | 96,691 | +0.55(+1.31%) |
May 10, 2016 | 43.75 | 47.79 | 41.73 | 42.00 | 163,835 | -0.55(-1.30%) |
May 09, 2016 | 43.38 | 44.12 | 41.54 | 42.55 | 48,923 | -1.56(-3.54%) |
May 06, 2016 | 44.39 | 47.79 | 43.84 | 44.12 | 91,207 | -1.10(-2.44%) |
May 05, 2016 | 47.42 | 48.34 | 45.13 | 45.22 | 56,288 | -0.37(-0.81%) |
May 04, 2016 | 44.94 | 47.61 | 43.43 | 45.59 | 72,195 | +0.74(+1.64%) |
May 03, 2016 | 48.53 | 51.01 | 43.75 | 44.85 | 105,446 | -5.70(-11.27%) |
May 02, 2016 | 51.19 | 51.74 | 49.17 | 50.55 | 121,053 | +0.37(+0.73%) |
Apr 29, 2016 | 51.19 | 52.85 | 48.71 | 50.18 | 99,841 | -0.37(-0.73%) |
Apr 28, 2016 | 52.48 | 53.49 | 50.55 | 50.55 | 98,675 | -2.21(-4.18%) |
Apr 27, 2016 | 51.47 | 53.77 | 48.99 | 52.75 | 137,151 | +2.30(+4.55%) |
Apr 26, 2016 | 51.19 | 51.65 | 49.26 | 50.46 | 66,641 | +0.37(+0.73%) |
Apr 25, 2016 | 51.47 | 51.65 | 49.12 | 50.09 | 75,792 | -0.55(-1.09%) |
Apr 22, 2016 | 46.87 | 51.10 | 46.87 | 50.64 | 84,555 | +4.14(+8.89%) |
Apr 21, 2016 | 48.62 | 48.71 | 46.32 | 46.50 | 81,326 | -1.75(-3.62%) |
Apr 20, 2016 | 45.49 | 48.53 | 44.57 | 48.25 | 98,644 | +2.39(+5.21%) |
Apr 19, 2016 | 44.21 | 47.70 | 44.06 | 45.86 | 87,214 | +2.21(+5.05%) |
Apr 18, 2016 | 40.16 | 44.76 | 39.15 | 43.66 | 81,200 | -0.28(-0.63%) |
Apr 15, 2016 | 42.64 | 44.76 | 41.36 | 43.93 | 58,064 | +0.00(+0.00%) |
Apr 14, 2016 | 43.75 | 45.40 | 42.83 | 43.93 | 97,709 | +0.18(+0.42%) |
Apr 13, 2016 | 42.64 | 45.49 | 41.36 | 43.75 | 100,405 | +0.55(+1.28%) |
Apr 12, 2016 | 38.51 | 43.56 | 38.51 | 43.20 | 172,870 | +4.87(+12.71%) |
Apr 11, 2016 | 38.33 | 39.06 | 37.68 | 38.33 | 90,752 | +0.74(+1.96%) |
Apr 08, 2016 | 37.31 | 38.60 | 36.76 | 37.59 | 78,568 | +1.65(+4.60%) |
Apr 07, 2016 | 36.21 | 36.85 | 35.75 | 35.94 | 47,760 | -0.64(-1.76%) |
Apr 06, 2016 | 35.20 | 36.67 | 34.37 | 36.58 | 85,691 | +2.30(+6.70%) |
Apr 05, 2016 | 34.47 | 36.03 | 34.01 | 34.28 | 113,942 | -0.64(-1.84%) |
Apr 04, 2016 | 35.29 | 36.85 | 34.92 | 34.92 | 55,304 | -0.18(-0.52%) |
Apr 01, 2016 | 36.03 | 36.12 | 34.65 | 35.11 | 106,771 | -1.56(-4.26%) |
Mar 31, 2016 | 36.40 | 38.23 | 36.35 | 36.67 | 87,663 | -0.83(-2.21%) |
Mar 30, 2016 | 37.41 | 38.42 | 37.41 | 37.50 | 107,997 | +0.46(+1.24%) |
Mar 29, 2016 | 35.20 | 37.41 | 34.51 | 37.04 | 80,428 | +0.37(+1.00%) |
Mar 28, 2016 | 36.21 | 36.76 | 33.82 | 36.67 | 88,029 | +0.09(+0.25%) |
Mar 24, 2016 | 34.83 | 36.58 | 36.58 | 36.58 | 72,802 | +0.92(+2.58%) |
Mar 23, 2016 | 36.67 | 37.41 | 35.29 | 35.66 | 69,061 | -2.02(-5.37%) |
Mar 22, 2016 | 37.96 | 38.60 | 37.31 | 37.68 | 47,978 | -1.10(-2.84%) |
Mar 21, 2016 | 36.95 | 39.43 | 36.95 | 38.78 | 72,888 | +1.38(+3.69%) |
Mar 18, 2016 | 40.26 | 41.36 | 36.76 | 37.41 | 227,515 | -2.21(-5.57%) |
Mar 17, 2016 | 38.60 | 39.89 | 37.41 | 39.61 | 97,609 | +1.65(+4.36%) |
Mar 16, 2016 | 37.13 | 39.15 | 36.67 | 37.96 | 80,949 | +1.56(+4.29%) |
Mar 15, 2016 | 34.92 | 36.49 | 34.24 | 36.40 | 46,573 | +0.46(+1.28%) |
Mar 14, 2016 | 35.57 | 36.95 | 33.45 | 35.94 | 104,285 | -0.83(-2.25%) |
Mar 11, 2016 | 38.60 | 40.16 | 36.49 | 36.76 | 97,246 | -0.37(-0.99%) |
Mar 10, 2016 | 39.24 | 40.26 | 37.04 | 37.13 | 102,180 | -2.67(-6.70%) |
Mar 09, 2016 | 38.78 | 40.90 | 37.77 | 39.80 | 75,875 | +2.39(+6.39%) |
Mar 08, 2016 | 44.30 | 44.30 | 37.31 | 37.41 | 155,783 | -7.08(-15.91%) |
Mar 07, 2016 | 46.60 | 46.60 | 42.28 | 44.48 | 280,693 | -1.47(-3.20%) |
Mar 04, 2016 | 40.71 | 46.41 | 40.53 | 45.95 | 420,972 | +5.61(+13.90%) |
Mar 03, 2016 | 34.01 | 40.44 | 33.36 | 40.35 | 229,120 | +5.24(+14.92%) |
Mar 02, 2016 | 29.87 | 35.15 | 29.73 | 35.11 | 124,244 | +4.50(+14.71%) |