Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.38 | 47.90 | 45.99 | 46.41 | 1,471,889 | +0.28(+0.61%) |
May 27, 2016 | 44.28 | 46.13 | 46.13 | 46.13 | 1,285,600 | +1.84(+4.15%) |
May 26, 2016 | 43.70 | 44.56 | 43.62 | 44.29 | 1,302,313 | +0.71(+1.63%) |
May 25, 2016 | 43.91 | 44.37 | 43.03 | 43.58 | 913,027 | +0.16(+0.37%) |
May 24, 2016 | 43.20 | 44.28 | 42.81 | 43.42 | 1,054,454 | +0.54(+1.26%) |
May 23, 2016 | 42.89 | 43.28 | 42.52 | 42.88 | 939,576 | -0.10(-0.23%) |
May 20, 2016 | 39.65 | 43.29 | 39.36 | 42.98 | 2,430,777 | +3.72(+9.48%) |
May 19, 2016 | 39.99 | 40.27 | 38.40 | 39.26 | 687,039 | -0.97(-2.41%) |
May 18, 2016 | 39.71 | 40.93 | 39.52 | 40.23 | 593,666 | +0.25(+0.63%) |
May 17, 2016 | 39.77 | 41.13 | 39.60 | 39.98 | 983,085 | -0.08(-0.20%) |
May 16, 2016 | 37.52 | 40.24 | 36.86 | 40.06 | 1,842,996 | +2.61(+6.97%) |
May 13, 2016 | 36.85 | 38.31 | 36.83 | 37.45 | 689,481 | +0.45(+1.22%) |
May 12, 2016 | 38.10 | 39.14 | 36.71 | 37.00 | 953,222 | -0.93(-2.45%) |
May 11, 2016 | 39.47 | 40.02 | 37.86 | 37.93 | 948,486 | -1.68(-4.24%) |
May 10, 2016 | 40.00 | 40.44 | 38.69 | 39.61 | 989,337 | -0.15(-0.38%) |
May 09, 2016 | 38.25 | 40.39 | 38.01 | 39.76 | 851,862 | +1.51(+3.95%) |
May 06, 2016 | 37.81 | 39.41 | 37.27 | 38.25 | 819,214 | +0.26(+0.68%) |
May 05, 2016 | 37.63 | 38.43 | 37.11 | 37.99 | 824,480 | +0.37(+0.98%) |
May 04, 2016 | 38.60 | 38.80 | 37.33 | 37.62 | 1,059,441 | -1.58(-4.03%) |
May 03, 2016 | 40.15 | 40.57 | 37.89 | 39.20 | 1,768,042 | -1.16(-2.87%) |
May 02, 2016 | 39.79 | 40.36 | 38.67 | 40.36 | 846,197 | +0.61(+1.53%) |
Apr 29, 2016 | 40.97 | 41.40 | 39.40 | 39.75 | 1,091,472 | -1.54(-3.73%) |
Apr 28, 2016 | 40.49 | 42.87 | 39.17 | 41.29 | 1,711,121 | +0.72(+1.77%) |
Apr 27, 2016 | 41.77 | 42.97 | 39.76 | 40.57 | 2,137,889 | -1.52(-3.61%) |
Apr 26, 2016 | 42.90 | 43.00 | 41.46 | 42.09 | 1,300,812 | -0.63(-1.47%) |
Apr 25, 2016 | 42.72 | 43.48 | 41.87 | 42.72 | 1,093,381 | +0.05(+0.12%) |
Apr 22, 2016 | 43.18 | 43.47 | 41.75 | 42.67 | 1,242,634 | -0.51(-1.18%) |
Apr 21, 2016 | 41.95 | 43.23 | 41.66 | 43.18 | 1,568,496 | +1.24(+2.96%) |
Apr 20, 2016 | 40.77 | 43.41 | 40.23 | 41.94 | 1,923,965 | +1.49(+3.68%) |
Apr 19, 2016 | 40.00 | 40.78 | 39.72 | 40.45 | 1,070,781 | +0.73(+1.84%) |
Apr 18, 2016 | 39.58 | 40.68 | 38.95 | 39.72 | 836,107 | +0.09(+0.23%) |
Apr 15, 2016 | 39.08 | 39.68 | 38.76 | 39.63 | 1,360,872 | +0.20(+0.51%) |
Apr 14, 2016 | 39.06 | 39.90 | 38.63 | 39.43 | 883,911 | +0.52(+1.34%) |
Apr 13, 2016 | 38.58 | 38.92 | 37.01 | 38.91 | 1,324,665 | +0.86(+2.26%) |
Apr 12, 2016 | 38.20 | 38.61 | 36.95 | 38.05 | 2,025,858 | -0.26(-0.68%) |
Apr 11, 2016 | 38.66 | 39.24 | 37.51 | 38.31 | 1,515,652 | -0.09(-0.23%) |
Apr 08, 2016 | 38.74 | 38.98 | 37.71 | 38.40 | 1,534,267 | +0.37(+0.97%) |
Apr 07, 2016 | 38.11 | 38.84 | 36.58 | 38.03 | 1,997,203 | -0.29(-0.76%) |
Apr 06, 2016 | 36.86 | 38.34 | 36.30 | 38.32 | 1,678,307 | +1.93(+5.30%) |
Apr 05, 2016 | 35.99 | 36.59 | 35.48 | 36.39 | 1,710,395 | +0.04(+0.11%) |
Apr 04, 2016 | 35.65 | 37.36 | 35.58 | 36.35 | 1,359,635 | +0.68(+1.91%) |
Apr 01, 2016 | 34.14 | 35.78 | 33.31 | 35.67 | 1,528,749 | +1.48(+4.33%) |
Mar 31, 2016 | 32.02 | 34.60 | 32.02 | 34.19 | 1,942,964 | +1.98(+6.15%) |
Mar 30, 2016 | 32.57 | 33.53 | 31.95 | 32.21 | 1,240,614 | -0.15(-0.46%) |
Mar 29, 2016 | 30.28 | 32.57 | 30.06 | 32.36 | 1,353,343 | +2.15(+7.12%) |
Mar 28, 2016 | 31.64 | 31.68 | 30.14 | 30.21 | 1,066,004 | -1.33(-4.22%) |
Mar 24, 2016 | 30.61 | 31.54 | 31.54 | 31.54 | 1,328,900 | +0.58(+1.87%) |
Mar 23, 2016 | 32.55 | 32.90 | 30.92 | 30.96 | 1,808,310 | -1.59(-4.88%) |
Mar 22, 2016 | 30.59 | 32.83 | 30.59 | 32.55 | 1,674,480 | +1.84(+5.99%) |
Mar 21, 2016 | 30.12 | 31.74 | 30.09 | 30.71 | 1,575,662 | +0.51(+1.69%) |
Mar 18, 2016 | 30.01 | 30.36 | 28.80 | 30.20 | 2,613,579 | +0.21(+0.70%) |
Mar 17, 2016 | 28.90 | 30.32 | 27.14 | 29.99 | 2,407,593 | +0.94(+3.24%) |
Mar 16, 2016 | 29.98 | 30.16 | 28.25 | 29.05 | 2,365,844 | -1.31(-4.31%) |
Mar 15, 2016 | 31.79 | 31.97 | 30.25 | 30.36 | 1,852,389 | -1.93(-5.98%) |
Mar 14, 2016 | 32.99 | 33.32 | 32.08 | 32.29 | 1,034,119 | -0.62(-1.88%) |
Mar 11, 2016 | 31.79 | 33.26 | 31.74 | 32.91 | 1,120,013 | +1.37(+4.34%) |
Mar 10, 2016 | 32.13 | 32.85 | 31.24 | 31.54 | 1,237,263 | -0.24(-0.76%) |
Mar 09, 2016 | 32.53 | 32.55 | 31.06 | 31.78 | 1,703,288 | -0.63(-1.94%) |
Mar 08, 2016 | 33.94 | 33.94 | 32.25 | 32.41 | 1,676,136 | -1.52(-4.48%) |
Mar 07, 2016 | 32.35 | 34.92 | 31.84 | 33.93 | 2,143,237 | +1.35(+4.14%) |
Mar 04, 2016 | 32.80 | 33.17 | 31.83 | 32.58 | 1,952,199 | -0.33(-1.00%) |
Mar 03, 2016 | 35.16 | 35.35 | 32.68 | 32.91 | 1,578,529 | -2.28(-6.48%) |
Mar 02, 2016 | 34.51 | 35.45 | 33.90 | 35.19 | 1,920,871 | +0.78(+2.27%) |