Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.25 | 46.35 | 46.00 | 46.31 | 4,508 | +0.79(+1.74%) |
May 27, 2016 | 45.52 | 45.52 | 45.52 | 0 | -0.54(-1.18%) | |
May 26, 2016 | 46.11 | 46.26 | 45.79 | 46.06 | 151,118 | +1.07(+2.39%) |
May 25, 2016 | 45.00 | 45.00 | 44.93 | 44.99 | 2,367 | -0.18(-0.40%) |
May 24, 2016 | 45.35 | 45.35 | 45.03 | 45.17 | 2,811 | +0.42(+0.94%) |
May 23, 2016 | 44.66 | 44.83 | 44.58 | 44.75 | 6,757 | +0.19(+0.43%) |
May 20, 2016 | 44.47 | 44.77 | 44.41 | 44.56 | 5,129 | +0.57(+1.30%) |
May 19, 2016 | 43.98 | 44.14 | 43.92 | 43.99 | 4,464 | -0.57(-1.29%) |
May 18, 2016 | 44.67 | 45.11 | 44.19 | 44.56 | 4,084 | -0.32(-0.71%) |
May 17, 2016 | 44.89 | 45.29 | 44.66 | 44.88 | 4,940 | -0.16(-0.36%) |
May 16, 2016 | 44.93 | 45.18 | 44.88 | 45.05 | 3,252 | +0.34(+0.77%) |
May 13, 2016 | 44.92 | 45.09 | 44.60 | 44.70 | 3,327 | -0.46(-1.02%) |
May 12, 2016 | 45.06 | 45.34 | 45.06 | 45.16 | 3,848 | -0.20(-0.44%) |
May 11, 2016 | 45.57 | 45.77 | 45.36 | 45.36 | 3,811 | -0.03(-0.07%) |
May 10, 2016 | 45.58 | 45.88 | 45.32 | 45.39 | 11,243 | -0.60(-1.30%) |
May 09, 2016 | 45.99 | 46.09 | 45.99 | 45.99 | 13,283 | +0.99(+2.20%) |
May 06, 2016 | 45.13 | 45.13 | 44.91 | 45.00 | 4,382 | +0.00(+0.00%) |
May 05, 2016 | 45.29 | 45.33 | 44.82 | 45.00 | 4,067 | -0.56(-1.24%) |
May 04, 2016 | 45.28 | 45.81 | 45.13 | 45.56 | 11,569 | -0.39(-0.84%) |
May 03, 2016 | 45.44 | 45.95 | 45.44 | 45.95 | 9,320 | -0.20(-0.43%) |
May 02, 2016 | 45.73 | 46.15 | 45.70 | 46.15 | 3,271 | +0.76(+1.67%) |
Apr 29, 2016 | 45.45 | 45.72 | 45.25 | 45.39 | 4,593 | +0.63(+1.41%) |
Apr 28, 2016 | 44.88 | 45.04 | 44.70 | 44.76 | 4,606 | -0.43(-0.95%) |
Apr 27, 2016 | 45.50 | 45.60 | 44.97 | 45.19 | 4,906 | +0.27(+0.60%) |
Apr 26, 2016 | 44.92 | 44.93 | 44.66 | 44.92 | 2,837 | +0.30(+0.67%) |
Apr 25, 2016 | 44.88 | 44.88 | 44.58 | 44.62 | 3,312 | +0.05(+0.11%) |
Apr 22, 2016 | 44.60 | 44.85 | 44.48 | 44.57 | 4,204 | -0.39(-0.87%) |
Apr 21, 2016 | 44.47 | 45.00 | 44.44 | 44.96 | 2,683 | +0.20(+0.45%) |
Apr 20, 2016 | 45.01 | 45.01 | 44.75 | 44.76 | 3,772 | -0.05(-0.11%) |
Apr 19, 2016 | 44.79 | 45.05 | 44.79 | 44.81 | 2,263 | +0.50(+1.13%) |
Apr 18, 2016 | 44.22 | 44.47 | 44.13 | 44.31 | 6,151 | +0.03(+0.06%) |
Apr 15, 2016 | 44.30 | 44.38 | 44.17 | 44.28 | 3,735 | +0.06(+0.15%) |
Apr 14, 2016 | 44.27 | 44.51 | 44.22 | 44.22 | 4,333 | +0.14(+0.32%) |
Apr 13, 2016 | 43.70 | 44.27 | 43.70 | 44.08 | 5,608 | +0.27(+0.62%) |
Apr 12, 2016 | 43.62 | 43.81 | 43.48 | 43.81 | 3,143 | +0.13(+0.30%) |
Apr 11, 2016 | 43.69 | 43.89 | 43.60 | 43.68 | 4,043 | +0.50(+1.16%) |
Apr 08, 2016 | 43.18 | 43.62 | 43.18 | 43.18 | 5,041 | +0.37(+0.86%) |
Apr 07, 2016 | 43.12 | 43.25 | 42.50 | 42.81 | 7,830 | -0.59(-1.36%) |
Apr 06, 2016 | 42.80 | 43.40 | 42.80 | 43.40 | 6,609 | +0.27(+0.63%) |
Apr 05, 2016 | 43.24 | 43.24 | 42.78 | 43.13 | 3,574 | -0.34(-0.78%) |
Apr 04, 2016 | 43.59 | 43.59 | 43.30 | 43.47 | 4,856 | +0.52(+1.21%) |
Apr 01, 2016 | 42.40 | 43.43 | 42.40 | 42.95 | 4,059 | -0.08(-0.19%) |
Mar 31, 2016 | 42.80 | 43.03 | 42.70 | 43.03 | 5,159 | +0.14(+0.33%) |
Mar 30, 2016 | 42.75 | 42.97 | 42.71 | 42.89 | 3,292 | +0.18(+0.42%) |
Mar 29, 2016 | 41.85 | 42.71 | 41.85 | 42.71 | 5,342 | +0.86(+2.05%) |
Mar 28, 2016 | 41.90 | 41.90 | 41.33 | 41.85 | 9,122 | +0.04(+0.10%) |
Mar 24, 2016 | 41.81 | 41.81 | 41.81 | 0 | -0.03(-0.08%) | |
Mar 23, 2016 | 41.91 | 42.02 | 41.50 | 41.84 | 9,984 | -0.20(-0.49%) |
Mar 22, 2016 | 41.68 | 42.05 | 41.68 | 42.05 | 9,399 | -0.09(-0.21%) |
Mar 21, 2016 | 41.81 | 42.27 | 41.63 | 42.14 | 4,376 | +0.42(+1.01%) |
Mar 18, 2016 | 41.79 | 42.07 | 41.69 | 41.72 | 5,068 | +0.12(+0.29%) |
Mar 17, 2016 | 41.46 | 42.00 | 41.44 | 41.60 | 4,840 | -0.08(-0.19%) |
Mar 16, 2016 | 40.70 | 41.68 | 40.70 | 41.68 | 5,174 | +0.34(+0.82%) |
Mar 15, 2016 | 40.98 | 41.35 | 40.98 | 41.34 | 5,961 | +0.00(+0.00%) |
Mar 14, 2016 | 41.46 | 41.57 | 41.25 | 41.34 | 6,036 | -0.02(-0.05%) |
Mar 11, 2016 | 41.13 | 41.36 | 41.04 | 41.36 | 3,713 | -0.14(-0.34%) |
Mar 10, 2016 | 41.38 | 41.50 | 40.95 | 41.50 | 2,893 | +0.10(+0.24%) |
Mar 09, 2016 | 41.31 | 41.40 | 40.94 | 41.40 | 5,076 | +0.06(+0.15%) |
Mar 08, 2016 | 41.07 | 41.60 | 41.07 | 41.34 | 17,190 | -0.06(-0.14%) |
Mar 07, 2016 | 40.81 | 41.42 | 40.81 | 41.40 | 9,960 | -0.28(-0.67%) |
Mar 04, 2016 | 41.44 | 41.69 | 41.37 | 41.68 | 7,219 | +0.31(+0.75%) |
Mar 03, 2016 | 40.95 | 41.37 | 40.95 | 41.37 | 8,233 | +0.18(+0.44%) |
Mar 02, 2016 | 40.75 | 41.19 | 40.68 | 41.19 | 5,524 | -0.32(-0.77%) |