Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.47 | 31.99 | 31.29 | 31.38 | 1,249,579 | +0.44(+1.42%) |
May 27, 2016 | 30.68 | 30.94 | 30.94 | 30.94 | 917,778 | +0.26(+0.86%) |
May 26, 2016 | 31.20 | 31.20 | 30.24 | 30.68 | 1,118,296 | -0.09(-0.29%) |
May 25, 2016 | 30.42 | 30.94 | 30.07 | 30.77 | 1,786,845 | +0.61(+2.03%) |
May 24, 2016 | 30.07 | 30.59 | 29.89 | 30.15 | 1,231,867 | -0.18(-0.58%) |
May 23, 2016 | 30.15 | 30.90 | 30.07 | 30.33 | 1,513,173 | +0.26(+0.87%) |
May 20, 2016 | 29.19 | 30.50 | 29.19 | 30.07 | 1,711,559 | +0.88(+3.00%) |
May 19, 2016 | 30.85 | 30.85 | 28.58 | 29.19 | 2,997,636 | -1.58(-5.13%) |
May 18, 2016 | 29.45 | 31.16 | 29.19 | 30.77 | 3,556,024 | +1.14(+3.85%) |
May 17, 2016 | 30.77 | 30.85 | 27.87 | 29.63 | 4,760,279 | -0.96(-3.15%) |
May 16, 2016 | 32.52 | 32.87 | 29.36 | 30.59 | 2,199,292 | -1.67(-5.16%) |
May 13, 2016 | 30.59 | 32.26 | 30.59 | 32.26 | 3,530,556 | +0.88(+2.79%) |
May 12, 2016 | 32.78 | 32.87 | 28.22 | 31.38 | 7,263,306 | -0.44(-1.38%) |
May 11, 2016 | 34.54 | 35.32 | 31.56 | 31.82 | 15,798,324 | -21.56(-40.39%) |
May 10, 2016 | 55.40 | 55.66 | 52.50 | 53.38 | 1,539,472 | -1.49(-2.72%) |
May 09, 2016 | 54.35 | 55.05 | 52.90 | 54.87 | 930,608 | +1.05(+1.95%) |
May 06, 2016 | 52.15 | 54.08 | 51.23 | 53.82 | 1,160,173 | +1.75(+3.37%) |
May 05, 2016 | 52.59 | 53.40 | 51.98 | 52.07 | 1,087,234 | -0.96(-1.82%) |
May 04, 2016 | 51.19 | 53.38 | 50.84 | 53.03 | 777,692 | +1.67(+3.24%) |
May 03, 2016 | 51.10 | 51.37 | 49.48 | 51.37 | 891,623 | +0.26(+0.51%) |
May 02, 2016 | 51.19 | 51.89 | 50.58 | 51.10 | 1,174,300 | -0.44(-0.85%) |
Apr 29, 2016 | 52.59 | 52.59 | 50.75 | 51.54 | 1,050,347 | -1.23(-2.33%) |
Apr 28, 2016 | 53.21 | 54.08 | 52.77 | 52.77 | 699,395 | -0.26(-0.50%) |
Apr 27, 2016 | 51.19 | 53.29 | 50.93 | 53.03 | 1,319,998 | +1.84(+3.60%) |
Apr 26, 2016 | 53.82 | 55.05 | 50.93 | 51.19 | 1,801,773 | -2.54(-4.73%) |
Apr 25, 2016 | 54.35 | 54.74 | 52.94 | 53.73 | 1,592,839 | -0.61(-1.13%) |
Apr 22, 2016 | 55.22 | 55.66 | 54.35 | 54.35 | 1,251,384 | -0.96(-1.74%) |
Apr 21, 2016 | 56.71 | 57.24 | 54.78 | 55.31 | 1,402,710 | -1.14(-2.02%) |
Apr 20, 2016 | 59.52 | 59.60 | 53.29 | 56.45 | 2,646,922 | -3.68(-6.12%) |
Apr 19, 2016 | 63.46 | 65.39 | 59.78 | 60.13 | 1,828,550 | -3.42(-5.38%) |
Apr 18, 2016 | 65.04 | 65.04 | 62.85 | 63.55 | 788,988 | -1.67(-2.55%) |
Apr 15, 2016 | 65.30 | 66.09 | 64.60 | 65.21 | 1,017,852 | -0.44(-0.67%) |
Apr 14, 2016 | 66.27 | 66.27 | 64.86 | 65.65 | 699,553 | -0.57(-0.86%) |
Apr 13, 2016 | 66.00 | 66.53 | 65.70 | 66.22 | 552,873 | +0.31(+0.47%) |
Apr 12, 2016 | 65.83 | 66.27 | 65.39 | 65.92 | 802,569 | +0.44(+0.67%) |
Apr 11, 2016 | 67.14 | 67.14 | 65.39 | 65.48 | 680,605 | -1.67(-2.48%) |
Apr 08, 2016 | 66.88 | 67.49 | 65.65 | 67.14 | 478,872 | +0.88(+1.32%) |
Apr 07, 2016 | 67.41 | 69.33 | 65.65 | 66.27 | 1,472,358 | -1.49(-2.20%) |
Apr 06, 2016 | 66.27 | 68.72 | 65.57 | 67.76 | 1,271,115 | +1.49(+2.25%) |
Apr 05, 2016 | 63.99 | 67.58 | 62.23 | 66.27 | 3,369,500 | +1.84(+2.86%) |
Apr 04, 2016 | 65.74 | 66.09 | 63.90 | 64.43 | 787,787 | -1.75(-2.65%) |
Apr 01, 2016 | 61.97 | 67.23 | 61.62 | 66.18 | 1,447,901 | +3.94(+6.34%) |
Mar 31, 2016 | 64.51 | 64.60 | 61.27 | 62.23 | 1,403,635 | -2.45(-3.79%) |
Mar 30, 2016 | 66.97 | 67.32 | 62.23 | 64.69 | 1,341,373 | -1.84(-2.77%) |
Mar 29, 2016 | 62.06 | 67.93 | 61.97 | 66.53 | 2,300,556 | +1.31(+2.02%) |
Mar 28, 2016 | 63.37 | 65.57 | 62.59 | 65.21 | 1,896,426 | +4.65(+7.67%) |
Mar 24, 2016 | 62.23 | 60.57 | 60.57 | 60.57 | 3,200,924 | +5.00(+8.99%) |
Mar 23, 2016 | 54.17 | 58.29 | 53.73 | 55.57 | 1,761,890 | +1.14(+2.09%) |
Mar 22, 2016 | 49.44 | 55.57 | 49.44 | 54.43 | 2,995,733 | +4.82(+9.72%) |
Mar 21, 2016 | 50.23 | 50.66 | 46.46 | 49.61 | 1,160,821 | -0.88(-1.74%) |
Mar 18, 2016 | 50.93 | 51.28 | 49.57 | 50.49 | 1,169,923 | -0.61(-1.20%) |
Mar 17, 2016 | 49.52 | 51.80 | 48.38 | 51.10 | 2,351,894 | +5.00(+10.84%) |
Mar 16, 2016 | 44.27 | 46.63 | 43.83 | 46.11 | 1,335,892 | +1.40(+3.14%) |
Mar 15, 2016 | 45.32 | 45.76 | 44.53 | 44.70 | 1,007,988 | -1.05(-2.30%) |
Mar 14, 2016 | 46.37 | 46.89 | 45.76 | 45.76 | 768,099 | -0.57(-1.23%) |
Mar 11, 2016 | 46.28 | 47.20 | 46.19 | 46.33 | 530,832 | +0.39(+0.86%) |
Mar 10, 2016 | 45.67 | 46.54 | 45.05 | 45.93 | 855,017 | +0.53(+1.16%) |
Mar 09, 2016 | 46.02 | 46.24 | 45.05 | 45.40 | 1,089,876 | -0.26(-0.58%) |
Mar 08, 2016 | 46.54 | 47.07 | 45.54 | 45.67 | 1,519,918 | -0.96(-2.07%) |
Mar 07, 2016 | 46.02 | 47.07 | 45.58 | 46.63 | 490,959 | +0.53(+1.14%) |
Mar 04, 2016 | 44.70 | 46.81 | 44.70 | 46.11 | 680,657 | +0.88(+1.94%) |
Mar 03, 2016 | 45.14 | 46.50 | 45.14 | 45.23 | 1,887,111 | -0.18(-0.39%) |
Mar 02, 2016 | 45.49 | 46.37 | 45.49 | 45.40 | 1,105,945 | -0.26(-0.58%) |