Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.21 | 49.83 | 49.03 | 49.44 | 876,835 | +0.34(+0.69%) |
May 27, 2016 | 48.49 | 49.10 | 49.10 | 49.10 | 582,000 | +0.43(+0.88%) |
May 26, 2016 | 48.90 | 49.15 | 48.49 | 48.67 | 684,832 | -0.05(-0.10%) |
May 25, 2016 | 48.78 | 49.02 | 48.42 | 48.72 | 633,753 | +0.16(+0.33%) |
May 24, 2016 | 48.86 | 49.21 | 48.29 | 48.56 | 1,174,785 | +0.18(+0.37%) |
May 23, 2016 | 48.75 | 48.96 | 48.33 | 48.38 | 745,699 | -0.36(-0.74%) |
May 20, 2016 | 47.86 | 48.96 | 47.64 | 48.74 | 1,029,777 | +0.87(+1.82%) |
May 19, 2016 | 47.53 | 48.04 | 47.03 | 47.87 | 1,102,713 | +0.04(+0.08%) |
May 18, 2016 | 46.97 | 47.91 | 46.40 | 47.83 | 1,402,061 | +0.64(+1.36%) |
May 17, 2016 | 47.37 | 47.49 | 46.88 | 47.19 | 1,190,663 | -0.19(-0.40%) |
May 16, 2016 | 47.37 | 48.00 | 47.30 | 47.38 | 1,019,623 | +0.15(+0.32%) |
May 13, 2016 | 47.81 | 48.17 | 46.31 | 47.23 | 1,361,941 | -0.83(-1.73%) |
May 12, 2016 | 48.46 | 49.24 | 47.98 | 48.06 | 2,194,061 | -0.24(-0.50%) |
May 11, 2016 | 49.28 | 49.76 | 48.25 | 48.30 | 2,960,530 | -1.13(-2.29%) |
May 10, 2016 | 48.22 | 49.45 | 47.89 | 49.43 | 1,786,722 | +1.30(+2.70%) |
May 09, 2016 | 46.29 | 48.29 | 46.29 | 48.13 | 2,527,680 | +1.63(+3.51%) |
May 06, 2016 | 44.71 | 46.58 | 44.65 | 46.50 | 1,855,542 | +1.71(+3.82%) |
May 05, 2016 | 44.89 | 45.24 | 44.31 | 44.79 | 1,965,065 | -0.10(-0.22%) |
May 04, 2016 | 42.60 | 45.08 | 41.98 | 44.89 | 4,504,810 | +3.80(+9.25%) |
May 03, 2016 | 41.69 | 41.88 | 40.82 | 41.09 | 2,378,947 | -0.69(-1.65%) |
May 02, 2016 | 41.86 | 42.18 | 41.61 | 41.78 | 1,134,755 | -0.08(-0.19%) |
Apr 29, 2016 | 42.18 | 42.65 | 41.23 | 41.86 | 970,945 | -0.38(-0.90%) |
Apr 28, 2016 | 42.19 | 42.76 | 42.10 | 42.24 | 855,049 | -0.37(-0.87%) |
Apr 27, 2016 | 42.78 | 43.19 | 42.24 | 42.61 | 728,866 | -0.28(-0.65%) |
Apr 26, 2016 | 42.53 | 43.03 | 42.04 | 42.89 | 1,150,883 | +0.71(+1.68%) |
Apr 25, 2016 | 41.69 | 42.47 | 41.33 | 42.18 | 1,422,703 | +0.74(+1.79%) |
Apr 22, 2016 | 41.25 | 41.72 | 40.54 | 41.44 | 1,124,136 | +0.11(+0.27%) |
Apr 21, 2016 | 41.62 | 42.16 | 41.27 | 41.33 | 794,233 | -0.35(-0.84%) |
Apr 20, 2016 | 42.77 | 42.77 | 41.61 | 41.68 | 917,250 | -0.45(-1.07%) |
Apr 19, 2016 | 42.08 | 42.23 | 41.78 | 42.13 | 966,359 | +0.15(+0.36%) |
Apr 18, 2016 | 41.99 | 42.29 | 41.70 | 41.98 | 515,799 | -0.23(-0.54%) |
Apr 15, 2016 | 41.99 | 42.22 | 41.79 | 42.21 | 698,707 | +0.28(+0.67%) |
Apr 14, 2016 | 42.71 | 42.71 | 41.82 | 41.93 | 729,933 | -0.14(-0.33%) |
Apr 13, 2016 | 42.22 | 42.44 | 41.90 | 42.07 | 1,470,871 | +0.04(+0.10%) |
Apr 12, 2016 | 41.40 | 42.24 | 41.16 | 42.03 | 1,138,715 | +0.86(+2.09%) |
Apr 11, 2016 | 41.72 | 41.96 | 41.04 | 41.17 | 711,017 | -0.21(-0.51%) |
Apr 08, 2016 | 41.73 | 42.36 | 41.08 | 41.38 | 880,419 | -0.06(-0.14%) |
Apr 07, 2016 | 41.97 | 42.32 | 40.73 | 41.44 | 1,123,850 | -0.93(-2.19%) |
Apr 06, 2016 | 41.78 | 42.54 | 41.75 | 42.37 | 1,369,843 | +0.75(+1.80%) |
Apr 05, 2016 | 41.47 | 42.08 | 41.20 | 41.62 | 918,257 | -0.05(-0.12%) |
Apr 04, 2016 | 41.78 | 42.00 | 41.43 | 41.67 | 1,021,007 | -0.21(-0.50%) |
Apr 01, 2016 | 40.52 | 41.93 | 40.50 | 41.88 | 928,569 | +0.97(+2.37%) |
Mar 31, 2016 | 40.97 | 41.31 | 40.68 | 40.91 | 781,298 | -0.15(-0.37%) |
Mar 30, 2016 | 41.63 | 41.78 | 40.81 | 41.06 | 965,752 | -0.19(-0.46%) |
Mar 29, 2016 | 40.24 | 41.37 | 39.82 | 41.25 | 1,038,617 | +0.96(+2.38%) |
Mar 28, 2016 | 40.32 | 40.44 | 39.82 | 40.29 | 404,921 | +0.06(+0.15%) |
Mar 24, 2016 | 39.87 | 40.23 | 40.23 | 40.23 | 635,500 | +0.15(+0.37%) |
Mar 23, 2016 | 40.76 | 40.77 | 39.84 | 40.08 | 704,148 | -0.78(-1.91%) |
Mar 22, 2016 | 41.41 | 41.65 | 40.41 | 40.86 | 1,202,280 | -0.60(-1.45%) |
Mar 21, 2016 | 40.84 | 41.68 | 40.84 | 41.46 | 1,623,601 | +0.52(+1.27%) |
Mar 18, 2016 | 40.82 | 41.28 | 40.61 | 40.94 | 1,383,792 | +0.04(+0.10%) |
Mar 17, 2016 | 39.85 | 41.07 | 39.46 | 40.90 | 1,193,155 | +1.05(+2.63%) |
Mar 16, 2016 | 39.76 | 40.30 | 39.28 | 39.85 | 896,737 | +0.01(+0.03%) |
Mar 15, 2016 | 40.36 | 40.67 | 39.46 | 39.84 | 1,206,928 | -0.91(-2.23%) |
Mar 14, 2016 | 40.63 | 40.98 | 40.36 | 40.75 | 1,442,173 | +0.28(+0.69%) |
Mar 11, 2016 | 40.20 | 40.58 | 39.81 | 40.47 | 1,115,805 | +0.60(+1.50%) |
Mar 10, 2016 | 39.64 | 40.14 | 39.29 | 39.87 | 1,855,789 | +0.23(+0.58%) |
Mar 09, 2016 | 39.16 | 39.71 | 39.00 | 39.64 | 1,490,066 | +0.73(+1.88%) |
Mar 08, 2016 | 39.05 | 39.53 | 38.11 | 38.91 | 2,502,612 | -0.39(-0.99%) |
Mar 07, 2016 | 38.45 | 40.01 | 38.28 | 39.30 | 2,382,696 | +0.67(+1.73%) |
Mar 04, 2016 | 38.04 | 39.02 | 38.04 | 38.63 | 1,232,075 | +0.71(+1.87%) |
Mar 03, 2016 | 37.29 | 38.09 | 37.25 | 37.92 | 997,022 | +0.40(+1.07%) |
Mar 02, 2016 | 37.17 | 37.58 | 36.64 | 37.52 | 564,354 | +0.29(+0.78%) |