Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 40.08 | 41.52 | 39.26 | 39.35 | 102,954 | -1.08(-2.68%) |
May 27, 2016 | 40.62 | 40.44 | 40.44 | 40.44 | 55,704 | -0.72(-1.75%) |
May 26, 2016 | 42.51 | 42.60 | 40.53 | 41.16 | 77,785 | -0.90(-2.15%) |
May 25, 2016 | 41.70 | 43.24 | 41.61 | 42.06 | 98,606 | +0.45(+1.08%) |
May 24, 2016 | 41.70 | 43.42 | 40.98 | 41.61 | 84,372 | +0.18(+0.44%) |
May 23, 2016 | 40.35 | 42.42 | 40.35 | 41.43 | 30,222 | +0.27(+0.66%) |
May 20, 2016 | 41.34 | 42.51 | 39.63 | 41.16 | 55,611 | +0.63(+1.56%) |
May 19, 2016 | 41.79 | 42.24 | 39.72 | 40.53 | 66,157 | -2.17(-5.07%) |
May 18, 2016 | 43.42 | 44.23 | 42.42 | 42.69 | 70,583 | -0.99(-2.27%) |
May 17, 2016 | 43.06 | 44.95 | 42.51 | 43.69 | 76,534 | +1.08(+2.54%) |
May 16, 2016 | 43.87 | 46.40 | 42.24 | 42.60 | 88,406 | -0.27(-0.63%) |
May 13, 2016 | 40.44 | 43.61 | 39.99 | 42.87 | 115,586 | +1.72(+4.17%) |
May 12, 2016 | 42.97 | 44.32 | 39.63 | 41.16 | 111,261 | -0.63(-1.51%) |
May 11, 2016 | 40.98 | 43.24 | 39.63 | 41.79 | 98,452 | +0.54(+1.31%) |
May 10, 2016 | 42.97 | 46.94 | 40.98 | 41.25 | 166,819 | -0.54(-1.30%) |
May 09, 2016 | 42.60 | 43.33 | 40.80 | 41.79 | 49,814 | -1.53(-3.54%) |
May 06, 2016 | 43.60 | 46.94 | 43.06 | 43.33 | 92,868 | -1.08(-2.44%) |
May 05, 2016 | 46.58 | 47.48 | 44.32 | 44.41 | 57,313 | -0.36(-0.81%) |
May 04, 2016 | 44.14 | 46.76 | 42.65 | 44.77 | 73,509 | +0.72(+1.64%) |
May 03, 2016 | 47.66 | 50.10 | 42.97 | 44.05 | 107,367 | -5.60(-11.27%) |
May 02, 2016 | 50.28 | 50.82 | 48.29 | 49.64 | 123,257 | +0.36(+0.73%) |
Apr 29, 2016 | 50.28 | 51.90 | 47.84 | 49.28 | 101,660 | -0.36(-0.73%) |
Apr 28, 2016 | 51.54 | 52.53 | 49.64 | 49.64 | 100,472 | -2.17(-4.18%) |
Apr 27, 2016 | 50.55 | 52.80 | 48.11 | 51.81 | 139,649 | +2.26(+4.55%) |
Apr 26, 2016 | 50.28 | 50.73 | 48.38 | 49.55 | 67,855 | +0.36(+0.73%) |
Apr 25, 2016 | 50.55 | 50.73 | 48.25 | 49.19 | 77,172 | -0.54(-1.09%) |
Apr 22, 2016 | 46.03 | 50.19 | 46.03 | 49.73 | 86,095 | +4.06(+8.89%) |
Apr 21, 2016 | 47.75 | 47.84 | 45.49 | 45.67 | 82,807 | -1.71(-3.62%) |
Apr 20, 2016 | 44.68 | 47.66 | 43.78 | 47.39 | 100,440 | +2.35(+5.21%) |
Apr 19, 2016 | 43.42 | 46.85 | 43.27 | 45.04 | 88,802 | +2.17(+5.05%) |
Apr 18, 2016 | 39.44 | 43.96 | 38.45 | 42.87 | 82,679 | -0.27(-0.63%) |
Apr 15, 2016 | 41.88 | 43.96 | 40.62 | 43.15 | 59,121 | +0.00(+0.00%) |
Apr 14, 2016 | 42.97 | 44.59 | 42.06 | 43.15 | 99,488 | +0.18(+0.42%) |
Apr 13, 2016 | 41.88 | 44.68 | 40.62 | 42.97 | 102,234 | +0.54(+1.28%) |
Apr 12, 2016 | 37.82 | 42.78 | 37.82 | 42.42 | 176,018 | +4.78(+12.71%) |
Apr 11, 2016 | 37.64 | 38.36 | 37.01 | 37.64 | 92,405 | +0.72(+1.96%) |
Apr 08, 2016 | 36.65 | 37.91 | 36.11 | 36.92 | 79,999 | +1.62(+4.60%) |
Apr 07, 2016 | 35.56 | 36.20 | 35.11 | 35.29 | 48,630 | -0.63(-1.76%) |
Apr 06, 2016 | 34.57 | 36.01 | 33.76 | 35.92 | 87,251 | +2.26(+6.70%) |
Apr 05, 2016 | 33.85 | 35.38 | 33.40 | 33.67 | 116,017 | -0.63(-1.84%) |
Apr 04, 2016 | 34.66 | 36.20 | 34.30 | 34.30 | 56,311 | -0.18(-0.52%) |
Apr 01, 2016 | 35.38 | 35.47 | 34.03 | 34.48 | 108,716 | -1.53(-4.26%) |
Mar 31, 2016 | 35.74 | 37.55 | 35.70 | 36.01 | 89,260 | -0.81(-2.21%) |
Mar 30, 2016 | 36.74 | 37.73 | 36.74 | 36.83 | 109,964 | +0.45(+1.24%) |
Mar 29, 2016 | 34.57 | 36.74 | 33.89 | 36.38 | 81,893 | +0.36(+1.00%) |
Mar 28, 2016 | 35.56 | 36.11 | 33.22 | 36.01 | 89,633 | +0.09(+0.25%) |
Mar 24, 2016 | 34.21 | 35.92 | 35.92 | 35.92 | 74,127 | +0.90(+2.58%) |
Mar 23, 2016 | 36.01 | 36.74 | 34.66 | 35.02 | 70,318 | -1.99(-5.37%) |
Mar 22, 2016 | 37.28 | 37.91 | 36.65 | 37.01 | 48,852 | -1.08(-2.84%) |
Mar 21, 2016 | 36.29 | 38.72 | 36.29 | 38.09 | 74,216 | +1.35(+3.69%) |
Mar 18, 2016 | 39.54 | 40.62 | 36.11 | 36.74 | 231,658 | -2.17(-5.57%) |
Mar 17, 2016 | 37.91 | 39.17 | 36.74 | 38.90 | 99,386 | +1.62(+4.36%) |
Mar 16, 2016 | 36.47 | 38.45 | 36.01 | 37.28 | 82,424 | +1.53(+4.29%) |
Mar 15, 2016 | 34.30 | 35.83 | 33.62 | 35.74 | 47,421 | +0.45(+1.28%) |
Mar 14, 2016 | 34.93 | 36.29 | 32.86 | 35.29 | 106,185 | -0.81(-2.25%) |
Mar 11, 2016 | 37.91 | 39.44 | 35.83 | 36.11 | 99,017 | -0.36(-0.99%) |
Mar 10, 2016 | 38.54 | 39.54 | 36.38 | 36.47 | 104,041 | -2.62(-6.70%) |
Mar 09, 2016 | 38.09 | 40.17 | 37.10 | 39.08 | 77,257 | +2.35(+6.39%) |
Mar 08, 2016 | 43.51 | 43.51 | 36.65 | 36.74 | 158,620 | -6.95(-15.91%) |
Mar 07, 2016 | 45.76 | 45.76 | 41.52 | 43.69 | 285,805 | -1.44(-3.20%) |
Mar 04, 2016 | 39.99 | 45.58 | 39.81 | 45.13 | 428,638 | +5.51(+13.90%) |
Mar 03, 2016 | 33.40 | 39.72 | 32.77 | 39.63 | 233,293 | +5.14(+14.92%) |
Mar 02, 2016 | 29.34 | 34.53 | 29.20 | 34.48 | 126,507 | +4.42(+14.71%) |