Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 39.30 | 39.30 | 36.81 | 38.10 | 2,569 | -1.20(-3.05%) |
May 27, 2016 | 36.00 | 39.30 | 39.30 | 39.30 | 5,520 | +3.40(+9.47%) |
May 26, 2016 | 34.70 | 35.90 | 34.00 | 35.90 | 4,203 | +1.40(+4.06%) |
May 25, 2016 | 34.50 | 34.90 | 33.40 | 34.50 | 1,952 | -0.30(-0.86%) |
May 24, 2016 | 34.60 | 35.00 | 33.60 | 34.80 | 5,653 | +0.10(+0.29%) |
May 23, 2016 | 35.00 | 35.10 | 34.05 | 34.70 | 2,343 | -0.30(-0.86%) |
May 20, 2016 | 32.20 | 35.00 | 32.20 | 35.00 | 2,474 | +2.90(+9.03%) |
May 19, 2016 | 30.80 | 32.10 | 30.00 | 32.10 | 2,623 | +1.40(+4.56%) |
May 18, 2016 | 31.90 | 31.90 | 29.60 | 30.70 | 3,434 | -0.10(-0.32%) |
May 17, 2016 | 34.00 | 34.00 | 29.60 | 30.80 | 13,214 | -1.60(-4.94%) |
May 16, 2016 | 33.20 | 34.70 | 31.20 | 32.40 | 6,846 | -1.20(-3.57%) |
May 13, 2016 | 34.20 | 36.30 | 33.60 | 33.60 | 2,631 | -0.90(-2.61%) |
May 12, 2016 | 35.30 | 38.59 | 33.70 | 34.50 | 3,980 | -0.45(-1.29%) |
May 11, 2016 | 34.60 | 40.61 | 32.90 | 34.95 | 7,105 | +0.55(+1.60%) |
May 10, 2016 | 37.10 | 37.10 | 33.70 | 34.40 | 2,697 | -1.10(-3.10%) |
May 09, 2016 | 38.10 | 38.20 | 35.10 | 35.50 | 1,120 | -0.30(-0.84%) |
May 06, 2016 | 34.60 | 37.70 | 34.60 | 35.80 | 2,869 | +0.80(+2.29%) |
May 05, 2016 | 36.10 | 36.70 | 35.00 | 35.00 | 2,461 | -0.70(-1.96%) |
May 04, 2016 | 39.00 | 39.00 | 35.12 | 35.70 | 6,560 | -2.20(-5.80%) |
May 03, 2016 | 38.90 | 39.55 | 37.90 | 37.90 | 2,239 | -0.80(-2.07%) |
May 02, 2016 | 41.60 | 41.80 | 38.60 | 38.70 | 2,814 | -2.20(-5.38%) |
Apr 29, 2016 | 40.20 | 41.30 | 39.00 | 40.90 | 3,968 | +0.80(+2.00%) |
Apr 28, 2016 | 41.30 | 41.94 | 39.60 | 40.10 | 1,759 | -1.10(-2.67%) |
Apr 27, 2016 | 42.00 | 42.86 | 40.70 | 41.20 | 1,255 | -0.80(-1.90%) |
Apr 26, 2016 | 43.60 | 43.60 | 40.00 | 42.00 | 3,128 | -1.60(-3.67%) |
Apr 25, 2016 | 43.60 | 43.80 | 42.70 | 43.60 | 1,959 | +0.60(+1.40%) |
Apr 22, 2016 | 43.00 | 43.40 | 42.80 | 43.00 | 3,054 | -0.30(-0.69%) |
Apr 21, 2016 | 44.50 | 44.50 | 43.00 | 43.30 | 2,345 | -1.00(-2.26%) |
Apr 20, 2016 | 44.50 | 44.50 | 43.70 | 44.30 | 1,565 | +0.20(+0.45%) |
Apr 19, 2016 | 44.30 | 44.70 | 43.10 | 44.10 | 3,121 | +0.00(+0.00%) |
Apr 18, 2016 | 43.70 | 46.75 | 43.20 | 44.10 | 7,240 | +0.90(+2.08%) |
Apr 15, 2016 | 42.10 | 43.30 | 42.10 | 43.20 | 1,632 | +1.00(+2.37%) |
Apr 14, 2016 | 43.00 | 43.15 | 41.30 | 42.20 | 5,538 | -0.20(-0.47%) |
Apr 13, 2016 | 38.80 | 42.50 | 38.40 | 42.40 | 7,593 | +3.70(+9.56%) |
Apr 12, 2016 | 36.00 | 38.70 | 34.90 | 38.70 | 5,628 | +2.80(+7.80%) |
Apr 11, 2016 | 37.50 | 37.66 | 34.30 | 35.90 | 22,239 | -2.20(-5.77%) |
Apr 08, 2016 | 40.10 | 40.70 | 38.10 | 38.10 | 4,093 | -2.10(-5.22%) |
Apr 07, 2016 | 39.40 | 40.40 | 38.00 | 40.20 | 3,457 | +0.90(+2.29%) |
Apr 06, 2016 | 39.30 | 40.00 | 35.30 | 39.30 | 21,311 | -2.40(-5.76%) |
Apr 05, 2016 | 40.10 | 43.00 | 40.10 | 41.70 | 7,661 | +1.80(+4.51%) |
Apr 04, 2016 | 38.50 | 41.10 | 38.20 | 39.90 | 9,425 | +1.70(+4.45%) |
Apr 01, 2016 | 39.80 | 39.80 | 37.70 | 38.20 | 5,329 | -1.60(-4.02%) |
Mar 31, 2016 | 38.10 | 40.90 | 38.10 | 39.80 | 4,783 | +1.60(+4.19%) |
Mar 30, 2016 | 37.00 | 40.10 | 37.00 | 38.20 | 8,017 | +1.20(+3.24%) |
Mar 29, 2016 | 38.20 | 38.50 | 36.30 | 37.00 | 13,198 | -1.40(-3.65%) |
Mar 28, 2016 | 40.20 | 40.90 | 37.40 | 38.40 | 9,151 | -1.30(-3.27%) |
Mar 24, 2016 | 40.50 | 39.70 | 39.70 | 39.70 | 3,060 | -0.60(-1.49%) |
Mar 23, 2016 | 41.90 | 42.90 | 38.20 | 40.30 | 11,483 | -1.60(-3.82%) |
Mar 22, 2016 | 45.10 | 45.90 | 41.62 | 41.90 | 4,767 | -3.20(-7.10%) |
Mar 21, 2016 | 46.50 | 47.20 | 45.10 | 45.10 | 3,594 | -1.40(-3.01%) |
Mar 18, 2016 | 46.10 | 47.70 | 45.90 | 46.50 | 5,075 | +0.10(+0.22%) |
Mar 17, 2016 | 44.70 | 48.60 | 44.70 | 46.40 | 4,560 | +2.20(+4.98%) |
Mar 16, 2016 | 45.90 | 47.20 | 43.95 | 44.20 | 8,050 | -1.80(-3.91%) |
Mar 15, 2016 | 47.60 | 47.90 | 45.70 | 46.00 | 4,117 | -1.40(-2.95%) |
Mar 14, 2016 | 47.90 | 48.30 | 46.60 | 47.40 | 2,158 | -0.30(-0.63%) |
Mar 11, 2016 | 49.90 | 49.90 | 47.20 | 47.70 | 2,397 | +0.40(+0.85%) |
Mar 10, 2016 | 48.40 | 50.00 | 47.08 | 47.30 | 4,130 | -1.20(-2.47%) |
Mar 09, 2016 | 50.50 | 51.30 | 47.90 | 48.50 | 3,328 | -1.60(-3.19%) |
Mar 08, 2016 | 50.90 | 51.00 | 49.50 | 50.10 | 6,073 | -0.60(-1.18%) |
Mar 07, 2016 | 50.50 | 51.20 | 50.50 | 50.70 | 2,338 | +0.10(+0.20%) |
Mar 04, 2016 | 49.80 | 50.80 | 49.30 | 50.60 | 4,460 | +1.00(+2.02%) |
Mar 03, 2016 | 48.70 | 51.70 | 48.40 | 49.60 | 7,988 | +1.30(+2.69%) |
Mar 02, 2016 | 47.50 | 48.90 | 47.00 | 48.30 | 13,916 | +0.80(+1.68%) |