Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.05 | 39.70 | 38.52 | 39.12 | 1,040,563 | +0.57(+1.48%) |
May 27, 2016 | 38.49 | 38.55 | 38.55 | 38.55 | 361,600 | +0.06(+0.16%) |
May 26, 2016 | 37.40 | 38.93 | 36.92 | 38.49 | 720,517 | +1.91(+5.22%) |
May 25, 2016 | 37.04 | 37.10 | 36.42 | 36.58 | 791,984 | -0.56(-1.51%) |
May 24, 2016 | 37.28 | 37.80 | 36.94 | 37.14 | 375,609 | -0.10(-0.27%) |
May 23, 2016 | 37.09 | 38.09 | 37.09 | 37.24 | 373,300 | -0.16(-0.43%) |
May 20, 2016 | 37.08 | 37.94 | 36.56 | 37.40 | 428,235 | +0.62(+1.69%) |
May 19, 2016 | 36.23 | 37.12 | 36.14 | 36.78 | 727,245 | +0.19(+0.52%) |
May 18, 2016 | 37.29 | 37.77 | 36.20 | 36.59 | 853,949 | -0.80(-2.14%) |
May 17, 2016 | 37.63 | 38.32 | 37.10 | 37.39 | 622,268 | -0.40(-1.06%) |
May 16, 2016 | 37.72 | 39.00 | 37.28 | 37.79 | 756,771 | +0.33(+0.88%) |
May 13, 2016 | 37.95 | 38.68 | 37.24 | 37.46 | 615,078 | -0.74(-1.94%) |
May 12, 2016 | 39.28 | 39.77 | 37.69 | 38.20 | 1,093,503 | -0.96(-2.45%) |
May 11, 2016 | 41.84 | 42.15 | 38.22 | 39.16 | 1,791,304 | -3.97(-9.20%) |
May 10, 2016 | 43.14 | 44.05 | 43.05 | 43.13 | 270,673 | -0.01(-0.02%) |
May 09, 2016 | 42.20 | 43.54 | 42.20 | 43.14 | 523,881 | +1.12(+2.67%) |
May 06, 2016 | 42.90 | 43.16 | 40.65 | 42.02 | 877,625 | -1.06(-2.46%) |
May 05, 2016 | 44.99 | 44.99 | 42.89 | 43.08 | 533,883 | -1.67(-3.73%) |
May 04, 2016 | 44.87 | 45.52 | 44.47 | 44.75 | 336,457 | -0.48(-1.06%) |
May 03, 2016 | 45.13 | 45.64 | 44.51 | 45.23 | 256,745 | -0.29(-0.64%) |
May 02, 2016 | 45.26 | 45.73 | 44.53 | 45.52 | 377,788 | +0.27(+0.60%) |
Apr 29, 2016 | 46.14 | 46.78 | 44.75 | 45.25 | 383,912 | -0.91(-1.97%) |
Apr 28, 2016 | 45.79 | 47.03 | 45.79 | 46.16 | 455,940 | +0.04(+0.09%) |
Apr 27, 2016 | 46.68 | 46.91 | 45.58 | 46.12 | 279,371 | -0.56(-1.20%) |
Apr 26, 2016 | 45.86 | 46.89 | 45.86 | 46.68 | 343,852 | +0.76(+1.66%) |
Apr 25, 2016 | 45.71 | 46.58 | 45.66 | 45.92 | 375,195 | -0.22(-0.48%) |
Apr 22, 2016 | 46.83 | 47.32 | 45.94 | 46.14 | 479,213 | -0.57(-1.22%) |
Apr 21, 2016 | 46.53 | 47.63 | 46.23 | 46.71 | 318,520 | +0.67(+1.46%) |
Apr 20, 2016 | 46.98 | 46.98 | 45.96 | 46.04 | 443,869 | -0.94(-2.00%) |
Apr 19, 2016 | 46.59 | 47.19 | 46.09 | 46.98 | 436,273 | +0.50(+1.08%) |
Apr 18, 2016 | 46.02 | 46.98 | 45.46 | 46.48 | 304,530 | +0.22(+0.48%) |
Apr 15, 2016 | 45.61 | 46.49 | 45.17 | 46.26 | 438,838 | +0.46(+1.00%) |
Apr 14, 2016 | 45.46 | 45.89 | 44.90 | 45.80 | 520,420 | +0.26(+0.57%) |
Apr 13, 2016 | 45.12 | 46.39 | 44.44 | 45.54 | 482,448 | +0.80(+1.79%) |
Apr 12, 2016 | 44.67 | 44.88 | 43.60 | 44.74 | 723,873 | +0.11(+0.25%) |
Apr 11, 2016 | 45.85 | 46.25 | 44.48 | 44.63 | 745,784 | -0.90(-1.98%) |
Apr 08, 2016 | 48.46 | 48.65 | 45.35 | 45.53 | 883,823 | -2.66(-5.52%) |
Apr 07, 2016 | 48.64 | 49.18 | 48.04 | 48.19 | 569,743 | -0.70(-1.43%) |
Apr 06, 2016 | 48.10 | 49.17 | 47.38 | 48.89 | 529,792 | +0.89(+1.85%) |
Apr 05, 2016 | 47.17 | 48.51 | 46.90 | 48.00 | 446,925 | +0.49(+1.03%) |
Apr 04, 2016 | 47.98 | 48.60 | 47.46 | 47.51 | 490,438 | -0.29(-0.61%) |
Apr 01, 2016 | 48.50 | 49.41 | 47.67 | 47.80 | 908,294 | -1.09(-2.23%) |
Mar 31, 2016 | 49.45 | 49.90 | 48.48 | 48.89 | 1,012,012 | -0.61(-1.23%) |
Mar 30, 2016 | 48.39 | 49.74 | 47.64 | 49.50 | 1,274,682 | +1.53(+3.19%) |
Mar 29, 2016 | 45.55 | 48.50 | 45.28 | 47.97 | 1,019,645 | +2.34(+5.13%) |
Mar 28, 2016 | 45.67 | 46.69 | 44.50 | 45.63 | 1,218,496 | +0.27(+0.60%) |
Mar 24, 2016 | 43.50 | 45.36 | 45.36 | 45.36 | 1,356,000 | +1.53(+3.49%) |
Mar 23, 2016 | 44.54 | 44.62 | 41.87 | 43.83 | 2,073,744 | -0.69(-1.55%) |
Mar 22, 2016 | 42.04 | 46.99 | 41.14 | 44.52 | 7,625,951 | -10.71(-19.39%) |
Mar 21, 2016 | 54.81 | 55.89 | 53.83 | 55.23 | 822,893 | +0.56(+1.02%) |
Mar 18, 2016 | 54.26 | 55.41 | 53.36 | 54.67 | 695,057 | +0.94(+1.75%) |
Mar 17, 2016 | 53.17 | 54.09 | 51.09 | 53.73 | 475,678 | +0.31(+0.58%) |
Mar 16, 2016 | 52.88 | 53.95 | 51.59 | 53.42 | 288,398 | +0.21(+0.39%) |
Mar 15, 2016 | 53.39 | 54.92 | 52.97 | 53.21 | 346,658 | -0.24(-0.45%) |
Mar 14, 2016 | 53.34 | 53.89 | 52.65 | 53.45 | 304,309 | +0.10(+0.19%) |
Mar 11, 2016 | 53.60 | 53.79 | 52.51 | 53.35 | 280,532 | +0.30(+0.57%) |
Mar 10, 2016 | 52.21 | 53.24 | 51.13 | 53.05 | 304,515 | +1.01(+1.94%) |
Mar 09, 2016 | 52.31 | 52.51 | 51.51 | 52.04 | 364,365 | -0.03(-0.06%) |
Mar 08, 2016 | 54.35 | 54.40 | 51.92 | 52.07 | 412,424 | -2.55(-4.67%) |
Mar 07, 2016 | 54.96 | 55.42 | 53.98 | 54.62 | 237,626 | -0.74(-1.34%) |
Mar 04, 2016 | 54.59 | 55.66 | 53.70 | 55.36 | 329,980 | +0.66(+1.21%) |
Mar 03, 2016 | 54.38 | 54.72 | 53.65 | 54.70 | 331,858 | -0.08(-0.15%) |
Mar 02, 2016 | 54.53 | 55.45 | 53.38 | 54.78 | 317,736 | -0.10(-0.18%) |