Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.72 | 46.00 | 43.72 | 45.94 | 550,519 | +2.26(+5.17%) |
May 27, 2016 | 43.18 | 43.68 | 43.68 | 43.68 | 508,500 | +0.43(+0.99%) |
May 26, 2016 | 44.96 | 45.42 | 43.06 | 43.25 | 336,809 | -1.59(-3.55%) |
May 25, 2016 | 44.91 | 45.42 | 44.30 | 44.84 | 371,465 | +0.22(+0.49%) |
May 24, 2016 | 44.04 | 44.78 | 42.85 | 44.62 | 368,784 | +1.01(+2.32%) |
May 23, 2016 | 43.15 | 44.24 | 42.31 | 43.61 | 304,827 | +0.56(+1.30%) |
May 20, 2016 | 42.24 | 43.06 | 41.70 | 43.05 | 269,551 | +1.07(+2.55%) |
May 19, 2016 | 42.00 | 43.09 | 41.35 | 41.98 | 225,844 | -0.49(-1.15%) |
May 18, 2016 | 41.71 | 42.74 | 41.52 | 42.47 | 327,326 | +0.67(+1.60%) |
May 17, 2016 | 42.80 | 43.52 | 41.60 | 41.80 | 346,110 | -1.20(-2.79%) |
May 16, 2016 | 42.30 | 43.12 | 42.18 | 43.00 | 271,980 | +0.94(+2.23%) |
May 13, 2016 | 41.68 | 42.92 | 41.31 | 42.06 | 188,373 | +0.21(+0.50%) |
May 12, 2016 | 42.26 | 42.26 | 41.22 | 41.85 | 243,421 | -0.27(-0.64%) |
May 11, 2016 | 42.59 | 43.10 | 42.07 | 42.12 | 184,403 | -0.65(-1.52%) |
May 10, 2016 | 42.59 | 42.92 | 41.94 | 42.77 | 254,732 | +0.26(+0.61%) |
May 09, 2016 | 41.57 | 43.05 | 41.57 | 42.51 | 310,480 | +0.95(+2.29%) |
May 06, 2016 | 41.64 | 42.88 | 40.47 | 41.56 | 317,305 | -0.21(-0.50%) |
May 05, 2016 | 41.69 | 42.37 | 41.31 | 41.77 | 185,541 | +0.09(+0.22%) |
May 04, 2016 | 42.25 | 43.82 | 41.15 | 41.68 | 274,835 | -0.81(-1.91%) |
May 03, 2016 | 43.42 | 43.91 | 42.17 | 42.49 | 392,867 | -1.23(-2.81%) |
May 02, 2016 | 43.92 | 44.32 | 43.39 | 43.72 | 270,263 | +0.09(+0.21%) |
Apr 29, 2016 | 45.10 | 45.10 | 43.03 | 43.63 | 398,264 | -1.48(-3.28%) |
Apr 28, 2016 | 45.31 | 45.99 | 44.97 | 45.11 | 366,213 | -0.52(-1.14%) |
Apr 27, 2016 | 45.60 | 45.76 | 44.35 | 45.63 | 399,729 | +0.00(+0.00%) |
Apr 26, 2016 | 44.57 | 45.96 | 44.12 | 45.63 | 733,611 | -0.97(-2.08%) |
Apr 25, 2016 | 46.68 | 47.23 | 45.75 | 46.60 | 563,010 | -0.37(-0.79%) |
Apr 22, 2016 | 46.50 | 48.46 | 45.83 | 46.97 | 980,897 | +0.80(+1.73%) |
Apr 21, 2016 | 45.00 | 46.39 | 43.71 | 46.17 | 994,922 | +4.63(+11.15%) |
Apr 20, 2016 | 41.36 | 41.99 | 41.09 | 41.54 | 527,769 | +0.05(+0.12%) |
Apr 19, 2016 | 41.47 | 41.70 | 41.47 | 41.49 | 289,662 | +0.14(+0.34%) |
Apr 18, 2016 | 40.06 | 41.77 | 40.06 | 41.35 | 223,458 | +0.55(+1.35%) |
Apr 15, 2016 | 40.18 | 40.89 | 39.45 | 40.80 | 304,718 | +0.40(+0.99%) |
Apr 14, 2016 | 40.82 | 41.00 | 40.23 | 40.40 | 258,930 | -0.42(-1.03%) |
Apr 13, 2016 | 39.34 | 40.99 | 39.34 | 40.82 | 298,264 | +1.69(+4.32%) |
Apr 12, 2016 | 38.64 | 39.23 | 37.96 | 39.13 | 276,977 | +0.49(+1.27%) |
Apr 11, 2016 | 39.28 | 39.72 | 38.35 | 38.64 | 257,189 | -0.51(-1.30%) |
Apr 08, 2016 | 39.67 | 40.05 | 38.83 | 39.15 | 223,311 | -0.34(-0.86%) |
Apr 07, 2016 | 39.70 | 40.25 | 38.81 | 39.49 | 495,018 | -0.46(-1.15%) |
Apr 06, 2016 | 39.00 | 40.05 | 38.00 | 39.95 | 278,045 | +1.08(+2.78%) |
Apr 05, 2016 | 38.24 | 39.09 | 38.15 | 38.87 | 310,530 | +0.45(+1.17%) |
Apr 04, 2016 | 38.57 | 39.47 | 37.36 | 38.42 | 298,684 | -0.24(-0.62%) |
Apr 01, 2016 | 38.26 | 38.77 | 37.68 | 38.66 | 218,382 | -0.05(-0.13%) |
Mar 31, 2016 | 38.27 | 39.53 | 37.88 | 38.71 | 481,710 | +0.55(+1.44%) |
Mar 30, 2016 | 37.89 | 38.54 | 37.37 | 38.16 | 337,992 | +0.50(+1.33%) |
Mar 29, 2016 | 35.93 | 37.70 | 35.78 | 37.66 | 394,073 | +1.53(+4.23%) |
Mar 28, 2016 | 35.71 | 36.40 | 35.59 | 36.13 | 263,730 | +0.40(+1.12%) |
Mar 24, 2016 | 35.36 | 35.73 | 35.73 | 35.73 | 327,100 | +0.07(+0.20%) |
Mar 23, 2016 | 36.55 | 36.96 | 35.44 | 35.66 | 640,279 | -0.86(-2.35%) |
Mar 22, 2016 | 36.06 | 36.68 | 35.86 | 36.52 | 187,530 | +0.34(+0.94%) |
Mar 21, 2016 | 36.68 | 37.39 | 35.72 | 36.18 | 253,164 | -0.65(-1.76%) |
Mar 18, 2016 | 36.00 | 37.07 | 35.81 | 36.83 | 539,577 | +1.09(+3.05%) |
Mar 17, 2016 | 35.13 | 35.83 | 34.25 | 35.74 | 328,288 | +0.55(+1.56%) |
Mar 16, 2016 | 34.99 | 35.75 | 34.67 | 35.19 | 281,502 | +0.13(+0.37%) |
Mar 15, 2016 | 36.26 | 36.95 | 34.94 | 35.06 | 422,518 | -1.42(-3.89%) |
Mar 14, 2016 | 37.15 | 37.40 | 36.24 | 36.48 | 326,545 | -0.67(-1.80%) |
Mar 11, 2016 | 36.13 | 37.17 | 36.05 | 37.15 | 279,206 | +1.33(+3.71%) |
Mar 10, 2016 | 35.72 | 36.11 | 35.55 | 35.82 | 497,607 | -0.10(-0.28%) |
Mar 09, 2016 | 35.96 | 36.11 | 35.53 | 35.92 | 242,217 | +0.14(+0.39%) |
Mar 08, 2016 | 36.82 | 37.08 | 35.63 | 35.78 | 302,183 | -1.40(-3.77%) |
Mar 07, 2016 | 36.32 | 37.58 | 35.96 | 37.18 | 423,487 | +0.52(+1.42%) |
Mar 04, 2016 | 36.17 | 36.77 | 35.74 | 36.66 | 450,840 | +0.42(+1.16%) |
Mar 03, 2016 | 35.60 | 36.45 | 35.60 | 36.24 | 691,285 | +0.52(+1.46%) |
Mar 02, 2016 | 35.25 | 36.12 | 35.01 | 35.72 | 422,501 | +0.51(+1.45%) |