Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.01 | 54.66 | 52.63 | 54.15 | 242,416 | +1.87(+3.58%) |
May 27, 2016 | 51.80 | 52.28 | 52.28 | 52.28 | 111,700 | +0.63(+1.22%) |
May 26, 2016 | 52.00 | 52.32 | 51.02 | 51.65 | 123,974 | -0.40(-0.77%) |
May 25, 2016 | 50.39 | 52.25 | 50.00 | 52.05 | 209,616 | +1.96(+3.91%) |
May 24, 2016 | 49.69 | 50.52 | 48.70 | 50.09 | 177,050 | +0.89(+1.81%) |
May 23, 2016 | 49.71 | 50.90 | 49.04 | 49.20 | 181,414 | -0.34(-0.69%) |
May 20, 2016 | 47.98 | 49.94 | 47.50 | 49.54 | 151,192 | +1.85(+3.88%) |
May 19, 2016 | 47.61 | 48.60 | 46.41 | 47.69 | 158,726 | -0.21(-0.44%) |
May 18, 2016 | 46.03 | 48.35 | 45.80 | 47.90 | 163,593 | +1.54(+3.32%) |
May 17, 2016 | 46.50 | 47.29 | 45.16 | 46.36 | 220,741 | +0.37(+0.80%) |
May 16, 2016 | 45.95 | 46.42 | 44.71 | 45.99 | 160,816 | +0.49(+1.08%) |
May 13, 2016 | 44.01 | 46.28 | 44.01 | 45.50 | 198,091 | +1.37(+3.10%) |
May 12, 2016 | 45.57 | 45.57 | 43.42 | 44.13 | 165,555 | -1.07(-2.37%) |
May 11, 2016 | 46.01 | 47.01 | 45.10 | 45.20 | 129,049 | -0.94(-2.04%) |
May 10, 2016 | 45.62 | 46.65 | 44.75 | 46.14 | 148,368 | +0.72(+1.59%) |
May 09, 2016 | 46.58 | 47.40 | 45.15 | 45.42 | 172,173 | -1.07(-2.30%) |
May 06, 2016 | 46.16 | 47.63 | 45.72 | 46.49 | 318,879 | -0.18(-0.39%) |
May 05, 2016 | 44.98 | 47.57 | 42.37 | 46.67 | 440,404 | +2.99(+6.85%) |
May 04, 2016 | 45.24 | 45.73 | 43.45 | 43.68 | 249,507 | -2.16(-4.71%) |
May 03, 2016 | 45.71 | 46.44 | 45.00 | 45.84 | 216,299 | -0.27(-0.59%) |
May 02, 2016 | 45.59 | 46.28 | 44.49 | 46.11 | 195,266 | +0.64(+1.41%) |
Apr 29, 2016 | 46.55 | 46.66 | 44.84 | 45.47 | 229,468 | -1.19(-2.54%) |
Apr 28, 2016 | 46.96 | 47.80 | 46.46 | 46.66 | 149,749 | -0.63(-1.34%) |
Apr 27, 2016 | 47.37 | 47.71 | 45.41 | 47.29 | 206,365 | -0.43(-0.90%) |
Apr 26, 2016 | 47.79 | 49.10 | 46.96 | 47.72 | 211,042 | -0.05(-0.10%) |
Apr 25, 2016 | 47.96 | 49.02 | 46.89 | 47.77 | 134,342 | -0.47(-0.97%) |
Apr 22, 2016 | 48.53 | 49.52 | 47.85 | 48.24 | 201,386 | -0.34(-0.70%) |
Apr 21, 2016 | 47.01 | 49.35 | 46.28 | 48.58 | 198,869 | +1.57(+3.34%) |
Apr 20, 2016 | 46.17 | 47.24 | 45.86 | 47.01 | 214,160 | +0.69(+1.49%) |
Apr 19, 2016 | 44.71 | 46.55 | 44.28 | 46.32 | 252,660 | +1.56(+3.49%) |
Apr 18, 2016 | 42.91 | 45.05 | 42.45 | 44.76 | 181,332 | +1.51(+3.49%) |
Apr 15, 2016 | 42.90 | 43.50 | 42.35 | 43.25 | 135,928 | +0.15(+0.35%) |
Apr 14, 2016 | 42.70 | 43.66 | 42.32 | 43.10 | 152,109 | +0.25(+0.58%) |
Apr 13, 2016 | 40.92 | 42.92 | 40.67 | 42.85 | 362,690 | +2.58(+6.41%) |
Apr 12, 2016 | 40.29 | 41.00 | 39.95 | 40.27 | 159,123 | -0.15(-0.37%) |
Apr 11, 2016 | 41.03 | 41.14 | 40.06 | 40.42 | 152,904 | -0.15(-0.37%) |
Apr 08, 2016 | 41.39 | 41.41 | 40.00 | 40.57 | 201,818 | -0.02(-0.05%) |
Apr 07, 2016 | 40.74 | 41.87 | 40.10 | 40.59 | 497,587 | -0.38(-0.93%) |
Apr 06, 2016 | 36.53 | 41.44 | 36.49 | 40.97 | 392,908 | +4.65(+12.80%) |
Apr 05, 2016 | 36.57 | 37.54 | 35.87 | 36.32 | 218,454 | -0.59(-1.60%) |
Apr 04, 2016 | 36.71 | 39.24 | 36.63 | 36.91 | 820,118 | +2.97(+8.75%) |
Apr 01, 2016 | 33.36 | 34.22 | 32.46 | 33.94 | 196,789 | +0.28(+0.83%) |
Mar 31, 2016 | 32.54 | 34.08 | 32.40 | 33.66 | 259,706 | +1.33(+4.11%) |
Mar 30, 2016 | 32.71 | 33.92 | 31.60 | 32.33 | 219,751 | -0.07(-0.22%) |
Mar 29, 2016 | 31.53 | 32.51 | 30.60 | 32.40 | 233,370 | +0.85(+2.69%) |
Mar 28, 2016 | 32.80 | 32.80 | 31.35 | 31.55 | 308,842 | -1.00(-3.07%) |
Mar 24, 2016 | 32.68 | 32.55 | 32.55 | 32.55 | 209,600 | -0.44(-1.33%) |
Mar 23, 2016 | 34.13 | 34.98 | 32.88 | 32.99 | 235,643 | -1.69(-4.87%) |
Mar 22, 2016 | 32.92 | 34.99 | 32.92 | 34.68 | 152,699 | +1.43(+4.30%) |
Mar 21, 2016 | 31.80 | 34.10 | 31.80 | 33.25 | 227,748 | +1.21(+3.78%) |
Mar 18, 2016 | 31.75 | 32.79 | 31.00 | 32.04 | 695,967 | +0.44(+1.39%) |
Mar 17, 2016 | 31.34 | 32.00 | 30.15 | 31.60 | 297,755 | +0.13(+0.41%) |
Mar 16, 2016 | 33.04 | 33.89 | 30.81 | 31.47 | 235,283 | -1.74(-5.24%) |
Mar 15, 2016 | 34.78 | 34.86 | 32.55 | 33.21 | 287,107 | -2.03(-5.76%) |
Mar 14, 2016 | 36.18 | 36.79 | 35.06 | 35.24 | 185,947 | -0.92(-2.54%) |
Mar 11, 2016 | 34.76 | 36.27 | 34.23 | 36.16 | 226,174 | +2.08(+6.10%) |
Mar 10, 2016 | 34.99 | 35.75 | 33.45 | 34.08 | 224,341 | -0.63(-1.82%) |
Mar 09, 2016 | 35.12 | 35.34 | 33.87 | 34.71 | 231,925 | -0.13(-0.37%) |
Mar 08, 2016 | 36.07 | 36.40 | 34.73 | 34.84 | 168,790 | -1.53(-4.21%) |
Mar 07, 2016 | 35.05 | 36.70 | 34.70 | 36.37 | 178,610 | +1.17(+3.32%) |
Mar 04, 2016 | 35.45 | 36.45 | 34.57 | 35.20 | 174,938 | -0.25(-0.71%) |
Mar 03, 2016 | 35.43 | 35.67 | 34.49 | 35.45 | 208,533 | -0.09(-0.25%) |
Mar 02, 2016 | 34.17 | 35.78 | 33.43 | 35.54 | 323,489 | +1.28(+3.74%) |