Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.92 | 56.48 | 53.92 | 55.95 | 734,198 | +2.61(+4.89%) |
May 27, 2016 | 52.83 | 53.34 | 53.34 | 53.34 | 333,900 | +0.44(+0.83%) |
May 26, 2016 | 52.79 | 53.98 | 51.17 | 52.90 | 670,246 | +0.27(+0.51%) |
May 25, 2016 | 48.72 | 52.71 | 48.00 | 52.63 | 1,062,452 | +4.29(+8.87%) |
May 24, 2016 | 49.33 | 50.29 | 47.98 | 48.34 | 874,269 | -0.24(-0.49%) |
May 23, 2016 | 45.44 | 48.90 | 45.21 | 48.58 | 764,611 | +3.14(+6.91%) |
May 20, 2016 | 45.05 | 45.98 | 43.47 | 45.44 | 926,532 | +0.14(+0.31%) |
May 19, 2016 | 50.14 | 51.00 | 45.17 | 45.30 | 1,201,427 | -5.21(-10.31%) |
May 18, 2016 | 53.43 | 53.50 | 49.53 | 50.51 | 798,245 | -0.76(-1.48%) |
May 17, 2016 | 50.21 | 52.10 | 50.21 | 51.27 | 826,329 | +0.70(+1.38%) |
May 16, 2016 | 46.83 | 50.82 | 46.56 | 50.57 | 750,628 | +3.75(+8.01%) |
May 13, 2016 | 44.95 | 48.56 | 43.42 | 46.82 | 794,730 | +1.97(+4.39%) |
May 12, 2016 | 45.45 | 45.79 | 43.44 | 44.85 | 755,938 | -0.20(-0.44%) |
May 11, 2016 | 47.24 | 48.39 | 44.93 | 45.05 | 642,982 | -2.36(-4.98%) |
May 10, 2016 | 47.94 | 48.43 | 46.05 | 47.41 | 500,824 | -0.26(-0.55%) |
May 09, 2016 | 43.72 | 48.03 | 43.72 | 47.67 | 579,392 | +4.09(+9.39%) |
May 06, 2016 | 42.52 | 44.37 | 42.27 | 43.58 | 663,685 | +0.43(+1.00%) |
May 05, 2016 | 45.30 | 47.00 | 42.53 | 43.15 | 679,992 | -1.01(-2.29%) |
May 04, 2016 | 46.42 | 46.57 | 43.91 | 44.16 | 706,378 | -2.36(-5.07%) |
May 03, 2016 | 49.01 | 49.17 | 46.41 | 46.52 | 456,345 | -3.22(-6.47%) |
May 02, 2016 | 49.44 | 50.11 | 46.75 | 49.74 | 555,319 | +0.79(+1.61%) |
Apr 29, 2016 | 50.37 | 50.98 | 48.02 | 48.95 | 544,219 | -1.58(-3.13%) |
Apr 28, 2016 | 50.69 | 52.67 | 49.75 | 50.53 | 408,185 | -0.38(-0.75%) |
Apr 27, 2016 | 51.83 | 52.92 | 50.20 | 50.91 | 465,873 | -1.33(-2.55%) |
Apr 26, 2016 | 53.19 | 53.67 | 50.39 | 52.24 | 508,754 | -0.97(-1.82%) |
Apr 25, 2016 | 54.53 | 56.72 | 52.56 | 53.21 | 867,770 | -1.33(-2.44%) |
Apr 22, 2016 | 54.28 | 55.15 | 52.20 | 54.54 | 515,909 | +0.21(+0.39%) |
Apr 21, 2016 | 49.17 | 54.48 | 49.17 | 54.33 | 663,764 | +5.14(+10.45%) |
Apr 20, 2016 | 49.69 | 50.17 | 48.24 | 49.19 | 400,640 | -0.18(-0.36%) |
Apr 19, 2016 | 50.49 | 50.76 | 48.33 | 49.37 | 515,081 | -1.07(-2.12%) |
Apr 18, 2016 | 48.14 | 51.20 | 47.66 | 50.44 | 506,507 | +1.86(+3.83%) |
Apr 15, 2016 | 48.87 | 48.99 | 47.44 | 48.58 | 384,936 | -0.54(-1.10%) |
Apr 14, 2016 | 49.31 | 49.60 | 47.79 | 49.12 | 634,221 | -0.40(-0.81%) |
Apr 13, 2016 | 47.15 | 49.82 | 46.68 | 49.52 | 578,301 | +2.97(+6.38%) |
Apr 12, 2016 | 45.56 | 47.25 | 44.44 | 46.55 | 478,967 | +1.09(+2.40%) |
Apr 11, 2016 | 47.92 | 48.10 | 45.30 | 45.46 | 488,456 | -1.94(-4.09%) |
Apr 08, 2016 | 48.04 | 48.76 | 45.56 | 47.40 | 582,483 | +0.36(+0.77%) |
Apr 07, 2016 | 48.00 | 50.08 | 46.91 | 47.04 | 852,395 | -1.27(-2.63%) |
Apr 06, 2016 | 43.01 | 48.39 | 42.92 | 48.31 | 881,659 | +5.59(+13.09%) |
Apr 05, 2016 | 43.03 | 44.72 | 41.98 | 42.72 | 463,316 | -1.05(-2.40%) |
Apr 04, 2016 | 42.18 | 45.87 | 41.50 | 43.77 | 823,799 | +1.94(+4.64%) |
Apr 01, 2016 | 40.51 | 42.85 | 39.36 | 41.83 | 551,673 | +1.23(+3.03%) |
Mar 31, 2016 | 37.87 | 41.96 | 37.52 | 40.60 | 774,935 | +2.71(+7.15%) |
Mar 30, 2016 | 38.02 | 39.95 | 37.09 | 37.89 | 919,684 | +0.91(+2.46%) |
Mar 29, 2016 | 35.92 | 37.42 | 34.31 | 36.98 | 567,158 | +0.81(+2.24%) |
Mar 28, 2016 | 38.29 | 38.35 | 36.00 | 36.17 | 512,692 | -1.74(-4.59%) |
Mar 24, 2016 | 36.76 | 37.91 | 37.91 | 37.91 | 727,300 | +0.84(+2.27%) |
Mar 23, 2016 | 39.84 | 40.88 | 37.02 | 37.07 | 766,750 | -2.80(-7.02%) |
Mar 22, 2016 | 36.25 | 40.44 | 36.16 | 39.87 | 1,030,452 | +3.62(+9.99%) |
Mar 21, 2016 | 35.78 | 37.72 | 35.25 | 36.25 | 765,897 | +0.15(+0.42%) |
Mar 18, 2016 | 36.00 | 36.70 | 34.48 | 36.10 | 1,281,181 | +0.21(+0.59%) |
Mar 17, 2016 | 36.71 | 37.15 | 34.45 | 35.89 | 685,880 | -0.85(-2.31%) |
Mar 16, 2016 | 37.25 | 38.35 | 35.00 | 36.74 | 506,776 | -0.71(-1.90%) |
Mar 15, 2016 | 40.27 | 40.77 | 36.90 | 37.45 | 614,665 | -3.55(-8.66%) |
Mar 14, 2016 | 39.70 | 41.93 | 39.45 | 41.00 | 523,092 | +1.09(+2.73%) |
Mar 11, 2016 | 38.60 | 40.07 | 38.04 | 39.91 | 361,627 | +2.04(+5.39%) |
Mar 10, 2016 | 39.96 | 41.23 | 36.98 | 37.87 | 645,366 | -1.68(-4.25%) |
Mar 09, 2016 | 42.26 | 42.82 | 39.03 | 39.55 | 625,767 | -1.94(-4.68%) |
Mar 08, 2016 | 47.41 | 48.02 | 41.37 | 41.49 | 654,850 | -6.23(-13.06%) |
Mar 07, 2016 | 44.31 | 48.70 | 42.29 | 47.72 | 747,035 | +3.40(+7.67%) |
Mar 04, 2016 | 42.90 | 46.27 | 41.44 | 44.32 | 804,737 | +1.36(+3.17%) |
Mar 03, 2016 | 43.88 | 44.59 | 41.90 | 42.96 | 750,332 | -0.84(-1.92%) |
Mar 02, 2016 | 43.07 | 45.89 | 42.34 | 43.80 | 1,463,286 | +0.38(+0.88%) |