Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.95 | 48.13 | 46.59 | 47.76 | 498,641 | +1.04(+2.23%) |
May 27, 2016 | 45.56 | 46.72 | 46.72 | 46.72 | 257,800 | +1.04(+2.28%) |
May 26, 2016 | 45.18 | 46.08 | 44.69 | 45.68 | 284,961 | +0.15(+0.33%) |
May 25, 2016 | 45.51 | 45.77 | 45.10 | 45.53 | 205,077 | +0.07(+0.15%) |
May 24, 2016 | 44.09 | 45.73 | 44.05 | 45.46 | 316,365 | +1.59(+3.62%) |
May 23, 2016 | 45.11 | 45.43 | 43.40 | 43.87 | 440,723 | -1.79(-3.92%) |
May 20, 2016 | 44.27 | 46.81 | 43.99 | 45.66 | 230,969 | +1.67(+3.80%) |
May 19, 2016 | 44.24 | 44.92 | 43.63 | 43.99 | 129,614 | -0.18(-0.41%) |
May 18, 2016 | 44.27 | 44.80 | 43.72 | 44.17 | 154,467 | -0.33(-0.74%) |
May 17, 2016 | 44.82 | 45.84 | 44.03 | 44.50 | 227,207 | -0.62(-1.37%) |
May 16, 2016 | 44.54 | 45.47 | 44.10 | 45.12 | 167,981 | +0.82(+1.85%) |
May 13, 2016 | 44.11 | 45.43 | 43.98 | 44.30 | 271,141 | +0.04(+0.09%) |
May 12, 2016 | 45.00 | 45.45 | 43.63 | 44.26 | 226,818 | -0.61(-1.36%) |
May 11, 2016 | 44.00 | 45.23 | 43.90 | 44.87 | 240,066 | +0.65(+1.47%) |
May 10, 2016 | 42.97 | 44.30 | 42.03 | 44.22 | 360,711 | +1.29(+3.00%) |
May 09, 2016 | 44.28 | 44.98 | 42.56 | 42.93 | 350,128 | -1.58(-3.55%) |
May 06, 2016 | 43.37 | 44.71 | 42.76 | 44.51 | 307,228 | +0.82(+1.88%) |
May 05, 2016 | 47.63 | 48.47 | 43.07 | 43.69 | 690,391 | -2.56(-5.54%) |
May 04, 2016 | 45.60 | 47.02 | 45.27 | 46.25 | 665,768 | +0.44(+0.96%) |
May 03, 2016 | 46.72 | 47.18 | 44.95 | 45.81 | 380,094 | -1.41(-2.99%) |
May 02, 2016 | 44.74 | 47.23 | 44.27 | 47.22 | 433,218 | +2.93(+6.62%) |
Apr 29, 2016 | 45.04 | 45.59 | 44.14 | 44.29 | 220,390 | -0.75(-1.67%) |
Apr 28, 2016 | 44.87 | 45.66 | 44.26 | 45.04 | 216,597 | +0.03(+0.07%) |
Apr 27, 2016 | 44.49 | 45.04 | 44.20 | 45.01 | 136,692 | +0.49(+1.10%) |
Apr 26, 2016 | 44.58 | 44.99 | 44.00 | 44.52 | 294,973 | +0.15(+0.34%) |
Apr 25, 2016 | 44.82 | 45.06 | 44.15 | 44.37 | 159,335 | -0.44(-0.98%) |
Apr 22, 2016 | 45.08 | 45.43 | 44.58 | 44.81 | 289,425 | -0.33(-0.73%) |
Apr 21, 2016 | 43.94 | 45.58 | 43.60 | 45.14 | 453,081 | +1.52(+3.48%) |
Apr 20, 2016 | 42.98 | 43.91 | 42.39 | 43.62 | 115,994 | +0.75(+1.75%) |
Apr 19, 2016 | 43.54 | 43.94 | 42.56 | 42.87 | 173,937 | -0.65(-1.49%) |
Apr 18, 2016 | 42.38 | 44.45 | 42.25 | 43.52 | 496,316 | +1.47(+3.50%) |
Apr 15, 2016 | 40.97 | 42.15 | 40.90 | 42.05 | 234,949 | +1.23(+3.01%) |
Apr 14, 2016 | 40.08 | 40.90 | 39.81 | 40.82 | 227,594 | +0.21(+0.52%) |
Apr 13, 2016 | 39.76 | 40.77 | 39.41 | 40.61 | 351,993 | +1.04(+2.63%) |
Apr 12, 2016 | 41.52 | 41.58 | 39.01 | 39.57 | 549,883 | -1.89(-4.56%) |
Apr 11, 2016 | 42.17 | 43.07 | 41.46 | 41.46 | 399,611 | -0.62(-1.47%) |
Apr 08, 2016 | 42.34 | 42.82 | 41.83 | 42.08 | 356,082 | +0.27(+0.65%) |
Apr 07, 2016 | 43.21 | 43.39 | 41.56 | 41.81 | 233,537 | -2.06(-4.70%) |
Apr 06, 2016 | 41.98 | 43.98 | 41.00 | 43.87 | 497,779 | +1.92(+4.58%) |
Apr 05, 2016 | 42.39 | 42.39 | 40.57 | 41.95 | 492,121 | -0.92(-2.15%) |
Apr 04, 2016 | 42.51 | 43.12 | 41.96 | 42.87 | 361,247 | -0.28(-0.65%) |
Apr 01, 2016 | 43.30 | 43.62 | 42.38 | 43.15 | 291,461 | -0.47(-1.08%) |
Mar 31, 2016 | 44.99 | 45.09 | 41.40 | 43.62 | 994,611 | -1.35(-3.00%) |
Mar 30, 2016 | 45.50 | 45.69 | 43.80 | 44.97 | 495,259 | -0.76(-1.66%) |
Mar 29, 2016 | 45.94 | 46.03 | 45.11 | 45.73 | 408,833 | -0.41(-0.89%) |
Mar 28, 2016 | 45.07 | 46.68 | 44.71 | 46.14 | 182,422 | +1.21(+2.69%) |
Mar 24, 2016 | 45.26 | 44.93 | 44.93 | 44.93 | 269,700 | -0.47(-1.04%) |
Mar 23, 2016 | 46.85 | 47.05 | 45.16 | 45.40 | 372,890 | -1.61(-3.42%) |
Mar 22, 2016 | 46.07 | 47.84 | 46.07 | 47.01 | 298,382 | +0.59(+1.27%) |
Mar 21, 2016 | 45.73 | 46.56 | 45.26 | 46.42 | 421,202 | +0.70(+1.53%) |
Mar 18, 2016 | 44.71 | 45.82 | 44.71 | 45.72 | 615,030 | +1.35(+3.04%) |
Mar 17, 2016 | 44.14 | 44.68 | 42.87 | 44.37 | 229,415 | +0.23(+0.52%) |
Mar 16, 2016 | 43.82 | 44.46 | 43.41 | 44.14 | 263,597 | +0.05(+0.11%) |
Mar 15, 2016 | 44.69 | 45.45 | 43.48 | 44.09 | 378,146 | -1.03(-2.28%) |
Mar 14, 2016 | 45.20 | 45.45 | 44.33 | 45.12 | 312,628 | -0.60(-1.31%) |
Mar 11, 2016 | 45.38 | 45.80 | 44.81 | 45.72 | 300,990 | +0.64(+1.42%) |
Mar 10, 2016 | 44.58 | 45.30 | 44.30 | 45.08 | 359,077 | +0.47(+1.05%) |
Mar 09, 2016 | 44.50 | 44.80 | 44.07 | 44.61 | 233,215 | +0.12(+0.27%) |
Mar 08, 2016 | 44.75 | 45.20 | 44.07 | 44.49 | 402,659 | -0.56(-1.24%) |
Mar 07, 2016 | 43.54 | 45.25 | 43.16 | 45.05 | 359,939 | +1.31(+2.99%) |
Mar 04, 2016 | 43.75 | 44.75 | 43.05 | 43.74 | 478,932 | +0.10(+0.23%) |
Mar 03, 2016 | 42.61 | 43.82 | 42.46 | 43.64 | 539,836 | +0.56(+1.30%) |
Mar 02, 2016 | 42.67 | 43.49 | 41.61 | 43.08 | 508,333 | -0.15(-0.35%) |