Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.14 | 46.35 | 45.66 | 45.73 | 275,029 | -0.40(-0.87%) |
May 27, 2016 | 45.99 | 46.14 | 46.14 | 46.14 | 185,392 | +0.27(+0.59%) |
May 26, 2016 | 45.79 | 46.34 | 45.71 | 45.86 | 191,560 | +0.30(+0.65%) |
May 25, 2016 | 46.21 | 46.38 | 45.49 | 45.57 | 347,567 | -0.65(-1.40%) |
May 24, 2016 | 45.87 | 46.28 | 45.32 | 46.21 | 392,817 | +0.79(+1.75%) |
May 23, 2016 | 45.36 | 45.61 | 45.24 | 45.42 | 243,290 | +0.23(+0.50%) |
May 20, 2016 | 44.99 | 45.35 | 44.89 | 45.19 | 436,182 | +0.32(+0.72%) |
May 19, 2016 | 44.55 | 44.95 | 44.14 | 44.87 | 227,131 | +0.33(+0.75%) |
May 18, 2016 | 43.79 | 44.56 | 43.42 | 44.54 | 245,665 | +0.65(+1.47%) |
May 17, 2016 | 44.54 | 44.73 | 43.78 | 43.89 | 475,884 | -0.66(-1.49%) |
May 16, 2016 | 44.20 | 44.62 | 44.07 | 44.55 | 325,686 | +0.49(+1.11%) |
May 13, 2016 | 43.45 | 44.26 | 43.20 | 44.07 | 211,033 | -0.04(-0.10%) |
May 12, 2016 | 43.89 | 44.42 | 43.88 | 44.11 | 328,647 | -0.01(-0.02%) |
May 11, 2016 | 43.66 | 44.21 | 43.34 | 44.12 | 294,468 | +0.62(+1.43%) |
May 10, 2016 | 43.11 | 43.68 | 42.93 | 43.50 | 400,110 | +0.74(+1.74%) |
May 09, 2016 | 42.19 | 42.90 | 42.19 | 42.76 | 433,204 | +0.77(+1.84%) |
May 06, 2016 | 41.55 | 41.98 | 41.20 | 41.98 | 546,871 | +0.51(+1.24%) |
May 05, 2016 | 41.57 | 42.09 | 41.02 | 41.47 | 576,943 | -0.03(-0.06%) |
May 04, 2016 | 40.16 | 41.61 | 40.02 | 41.50 | 473,033 | +1.57(+3.93%) |
May 03, 2016 | 40.03 | 40.16 | 39.17 | 39.93 | 367,219 | +1.67(+4.37%) |
May 02, 2016 | 37.95 | 38.50 | 37.63 | 38.26 | 301,331 | +0.57(+1.53%) |
Apr 29, 2016 | 38.13 | 38.22 | 37.31 | 37.68 | 196,312 | -0.45(-1.19%) |
Apr 28, 2016 | 37.58 | 38.54 | 37.36 | 38.13 | 182,553 | +0.43(+1.13%) |
Apr 27, 2016 | 36.96 | 37.78 | 36.96 | 37.71 | 180,233 | +0.72(+1.95%) |
Apr 26, 2016 | 36.68 | 37.02 | 36.63 | 36.98 | 110,506 | +0.22(+0.59%) |
Apr 25, 2016 | 36.91 | 37.10 | 36.62 | 36.77 | 96,954 | -0.13(-0.35%) |
Apr 22, 2016 | 36.48 | 36.91 | 36.35 | 36.90 | 130,177 | +0.25(+0.69%) |
Apr 21, 2016 | 36.58 | 36.78 | 36.32 | 36.64 | 397,801 | +0.00(+0.00%) |
Apr 20, 2016 | 37.12 | 37.14 | 36.54 | 36.64 | 138,516 | -0.64(-1.71%) |
Apr 19, 2016 | 36.84 | 37.39 | 36.78 | 37.28 | 120,985 | +0.57(+1.57%) |
Apr 18, 2016 | 36.72 | 36.77 | 36.43 | 36.70 | 89,509 | +0.02(+0.05%) |
Apr 15, 2016 | 37.08 | 37.13 | 36.60 | 36.69 | 113,829 | -0.50(-1.34%) |
Apr 14, 2016 | 37.08 | 37.24 | 36.97 | 37.18 | 142,732 | +0.17(+0.45%) |
Apr 13, 2016 | 36.86 | 37.02 | 36.45 | 37.02 | 221,771 | +0.30(+0.81%) |
Apr 12, 2016 | 36.63 | 36.80 | 36.43 | 36.72 | 295,622 | +0.10(+0.26%) |
Apr 11, 2016 | 37.09 | 37.09 | 36.58 | 36.63 | 156,125 | -0.23(-0.61%) |
Apr 08, 2016 | 36.96 | 37.14 | 36.58 | 36.85 | 181,522 | +0.06(+0.17%) |
Apr 07, 2016 | 36.68 | 37.00 | 36.58 | 36.79 | 181,329 | +0.03(+0.07%) |
Apr 06, 2016 | 36.61 | 36.87 | 36.61 | 36.77 | 140,133 | +0.16(+0.43%) |
Apr 05, 2016 | 36.60 | 36.83 | 36.47 | 36.61 | 166,125 | -0.14(-0.38%) |
Apr 04, 2016 | 37.27 | 37.27 | 36.71 | 36.75 | 131,473 | -0.67(-1.79%) |
Apr 01, 2016 | 36.56 | 37.42 | 36.56 | 37.42 | 101,570 | +0.78(+2.12%) |
Mar 31, 2016 | 37.07 | 37.19 | 36.63 | 36.64 | 145,285 | -0.35(-0.94%) |
Mar 30, 2016 | 37.12 | 37.19 | 36.68 | 36.99 | 189,786 | -0.12(-0.33%) |
Mar 29, 2016 | 36.67 | 37.17 | 36.44 | 37.11 | 151,537 | +0.45(+1.24%) |
Mar 28, 2016 | 36.64 | 37.05 | 36.43 | 36.66 | 120,172 | +0.14(+0.38%) |
Mar 24, 2016 | 36.39 | 36.52 | 36.52 | 36.52 | 224,335 | +0.09(+0.24%) |
Mar 23, 2016 | 36.46 | 36.65 | 36.30 | 36.43 | 183,010 | -0.09(-0.24%) |
Mar 22, 2016 | 36.54 | 36.82 | 36.39 | 36.52 | 187,886 | -0.19(-0.52%) |
Mar 21, 2016 | 36.33 | 36.92 | 36.33 | 36.71 | 188,984 | +0.24(+0.67%) |
Mar 18, 2016 | 37.21 | 37.32 | 36.39 | 36.47 | 641,130 | -0.51(-1.37%) |
Mar 17, 2016 | 36.79 | 37.09 | 36.69 | 36.97 | 189,852 | +0.29(+0.78%) |
Mar 16, 2016 | 36.57 | 36.97 | 36.51 | 36.69 | 133,809 | +0.09(+0.24%) |
Mar 15, 2016 | 36.64 | 36.91 | 36.56 | 36.60 | 104,816 | -0.15(-0.40%) |
Mar 14, 2016 | 36.83 | 36.99 | 36.58 | 36.75 | 106,303 | -0.20(-0.54%) |
Mar 11, 2016 | 36.77 | 36.96 | 36.45 | 36.95 | 181,458 | +0.42(+1.14%) |
Mar 10, 2016 | 36.60 | 36.88 | 36.37 | 36.53 | 202,489 | -0.04(-0.12%) |
Mar 09, 2016 | 36.73 | 36.89 | 36.45 | 36.57 | 225,662 | -0.02(-0.05%) |
Mar 08, 2016 | 36.60 | 36.84 | 36.47 | 36.59 | 241,933 | -0.11(-0.31%) |
Mar 07, 2016 | 36.33 | 36.70 | 36.27 | 36.70 | 136,773 | +0.29(+0.80%) |
Mar 04, 2016 | 36.45 | 36.61 | 36.40 | 36.41 | 194,399 | -0.06(-0.17%) |
Mar 03, 2016 | 36.30 | 36.56 | 36.24 | 36.47 | 288,520 | +0.18(+0.50%) |
Mar 02, 2016 | 35.58 | 36.32 | 35.58 | 36.29 | 340,380 | +0.66(+1.85%) |