Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.17 | 43.41 | 42.10 | 43.05 | 478,653 | +1.00(+2.37%) |
May 27, 2016 | 41.77 | 42.05 | 42.05 | 42.05 | 414,033 | +0.25(+0.60%) |
May 26, 2016 | 40.81 | 42.00 | 40.77 | 41.80 | 355,454 | +1.01(+2.47%) |
May 25, 2016 | 41.08 | 41.08 | 40.34 | 40.79 | 455,529 | -0.39(-0.95%) |
May 24, 2016 | 40.91 | 41.40 | 40.67 | 41.18 | 209,188 | +0.27(+0.66%) |
May 23, 2016 | 40.88 | 41.63 | 40.72 | 40.91 | 324,728 | +0.03(+0.07%) |
May 20, 2016 | 40.21 | 41.31 | 39.56 | 40.89 | 781,470 | +0.91(+2.28%) |
May 19, 2016 | 40.76 | 40.80 | 39.56 | 39.97 | 861,582 | -0.78(-1.92%) |
May 18, 2016 | 41.93 | 42.13 | 40.55 | 40.76 | 476,545 | -1.13(-2.69%) |
May 17, 2016 | 42.95 | 43.22 | 41.74 | 41.88 | 486,274 | -1.03(-2.41%) |
May 16, 2016 | 42.95 | 43.56 | 42.60 | 42.92 | 288,487 | +0.00(+0.00%) |
May 13, 2016 | 44.93 | 45.04 | 41.92 | 42.92 | 790,294 | -1.96(-4.36%) |
May 12, 2016 | 48.02 | 48.02 | 44.12 | 44.87 | 823,879 | -2.99(-6.25%) |
May 11, 2016 | 49.27 | 49.27 | 47.72 | 47.86 | 211,609 | -1.45(-2.95%) |
May 10, 2016 | 50.03 | 50.11 | 48.43 | 49.32 | 288,030 | -0.43(-0.86%) |
May 09, 2016 | 49.42 | 50.31 | 49.42 | 49.75 | 183,286 | +0.14(+0.28%) |
May 06, 2016 | 49.37 | 50.35 | 48.24 | 49.61 | 319,938 | +0.51(+1.04%) |
May 05, 2016 | 50.29 | 50.68 | 49.08 | 49.09 | 241,219 | -1.25(-2.48%) |
May 04, 2016 | 50.09 | 50.87 | 49.99 | 50.34 | 176,205 | +0.04(+0.07%) |
May 03, 2016 | 50.96 | 51.14 | 50.14 | 50.30 | 249,998 | -0.62(-1.23%) |
May 02, 2016 | 49.98 | 51.17 | 49.90 | 50.93 | 198,013 | +1.21(+2.44%) |
Apr 29, 2016 | 49.84 | 49.93 | 49.50 | 49.72 | 97,534 | -0.16(-0.32%) |
Apr 28, 2016 | 49.45 | 49.98 | 49.31 | 49.88 | 102,635 | +0.07(+0.13%) |
Apr 27, 2016 | 49.76 | 49.93 | 49.31 | 49.81 | 107,259 | +0.20(+0.41%) |
Apr 26, 2016 | 49.38 | 49.76 | 49.17 | 49.61 | 116,791 | +0.18(+0.36%) |
Apr 25, 2016 | 49.67 | 50.27 | 49.17 | 49.43 | 187,306 | -0.32(-0.64%) |
Apr 22, 2016 | 50.12 | 50.51 | 49.04 | 49.75 | 207,953 | -0.03(-0.06%) |
Apr 21, 2016 | 49.05 | 49.93 | 48.74 | 49.77 | 222,864 | +0.68(+1.39%) |
Apr 20, 2016 | 49.81 | 51.14 | 49.04 | 49.09 | 248,326 | -0.84(-1.68%) |
Apr 19, 2016 | 51.21 | 51.23 | 48.90 | 49.93 | 525,770 | -1.53(-2.97%) |
Apr 18, 2016 | 52.63 | 52.84 | 51.42 | 51.46 | 213,004 | -1.15(-2.18%) |
Apr 15, 2016 | 52.00 | 53.39 | 52.00 | 52.61 | 324,652 | +0.61(+1.16%) |
Apr 14, 2016 | 50.55 | 52.10 | 50.40 | 52.00 | 281,090 | +1.47(+2.91%) |
Apr 13, 2016 | 50.28 | 50.79 | 49.27 | 50.53 | 271,229 | +0.24(+0.48%) |
Apr 12, 2016 | 49.65 | 51.63 | 49.52 | 50.29 | 324,773 | +1.05(+2.14%) |
Apr 11, 2016 | 49.67 | 50.15 | 49.11 | 49.23 | 267,276 | -0.18(-0.36%) |
Apr 08, 2016 | 49.07 | 49.55 | 48.65 | 49.41 | 336,334 | +0.50(+1.03%) |
Apr 07, 2016 | 48.32 | 49.10 | 47.84 | 48.91 | 665,988 | +0.55(+1.14%) |
Apr 06, 2016 | 47.51 | 48.47 | 47.51 | 48.36 | 352,254 | +0.62(+1.31%) |
Apr 05, 2016 | 47.44 | 48.27 | 47.21 | 47.73 | 248,521 | -0.10(-0.21%) |
Apr 04, 2016 | 47.42 | 48.19 | 47.07 | 47.84 | 400,217 | +0.56(+1.18%) |
Apr 01, 2016 | 46.37 | 47.82 | 46.24 | 47.28 | 181,584 | +0.73(+1.56%) |
Mar 31, 2016 | 47.78 | 47.97 | 45.72 | 46.55 | 436,556 | -1.14(-2.38%) |
Mar 30, 2016 | 47.73 | 47.98 | 47.02 | 47.69 | 477,336 | +0.23(+0.49%) |
Mar 29, 2016 | 45.37 | 47.45 | 45.37 | 47.45 | 475,202 | +2.08(+4.58%) |
Mar 28, 2016 | 45.41 | 45.79 | 44.99 | 45.38 | 384,282 | +0.04(+0.08%) |
Mar 24, 2016 | 43.69 | 45.34 | 45.34 | 45.34 | 461,798 | +1.47(+3.36%) |
Mar 23, 2016 | 43.03 | 44.01 | 42.80 | 43.87 | 280,908 | +0.72(+1.68%) |
Mar 22, 2016 | 43.36 | 43.58 | 42.57 | 43.14 | 151,062 | -0.42(-0.96%) |
Mar 21, 2016 | 43.19 | 43.75 | 43.06 | 43.56 | 185,948 | +0.48(+1.12%) |
Mar 18, 2016 | 42.29 | 43.33 | 41.94 | 43.08 | 410,099 | +1.18(+2.81%) |
Mar 17, 2016 | 40.69 | 42.06 | 40.30 | 41.90 | 317,146 | +1.49(+3.69%) |
Mar 16, 2016 | 39.86 | 40.78 | 39.75 | 40.41 | 148,835 | +0.53(+1.32%) |
Mar 15, 2016 | 40.55 | 41.41 | 39.73 | 39.88 | 406,855 | -0.84(-2.07%) |
Mar 14, 2016 | 39.52 | 40.90 | 39.52 | 40.72 | 457,976 | +1.10(+2.78%) |
Mar 11, 2016 | 37.79 | 39.81 | 37.54 | 39.62 | 906,357 | +2.11(+5.63%) |
Mar 10, 2016 | 37.83 | 37.83 | 37.13 | 37.51 | 162,742 | -0.16(-0.42%) |
Mar 09, 2016 | 37.39 | 37.93 | 37.08 | 37.67 | 306,075 | +0.46(+1.25%) |
Mar 08, 2016 | 37.98 | 37.98 | 36.85 | 37.20 | 325,372 | -0.79(-2.07%) |
Mar 07, 2016 | 39.07 | 39.17 | 37.86 | 37.99 | 457,370 | -1.52(-3.85%) |
Mar 04, 2016 | 39.07 | 39.68 | 38.89 | 39.51 | 291,488 | +0.26(+0.66%) |
Mar 03, 2016 | 38.62 | 39.40 | 38.40 | 39.25 | 345,290 | +0.76(+1.97%) |
Mar 02, 2016 | 38.69 | 38.93 | 38.42 | 38.49 | 200,480 | -0.25(-0.65%) |