Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.10 | 49.68 | 48.80 | 49.08 | 120,972 | +0.23(+0.47%) |
May 27, 2016 | 48.89 | 48.85 | 48.85 | 48.85 | 175,936 | -0.17(-0.34%) |
May 26, 2016 | 49.03 | 49.45 | 48.73 | 49.02 | 77,780 | +0.14(+0.28%) |
May 25, 2016 | 49.59 | 49.88 | 48.76 | 48.88 | 150,300 | -0.63(-1.26%) |
May 24, 2016 | 48.00 | 49.57 | 47.79 | 49.51 | 185,373 | +1.77(+3.70%) |
May 23, 2016 | 47.32 | 48.14 | 47.04 | 47.74 | 98,351 | +0.36(+0.76%) |
May 20, 2016 | 47.11 | 47.46 | 46.80 | 47.38 | 187,137 | +0.39(+0.82%) |
May 19, 2016 | 47.46 | 47.57 | 46.68 | 47.00 | 127,458 | -0.72(-1.50%) |
May 18, 2016 | 47.01 | 48.45 | 46.51 | 47.71 | 148,833 | +0.47(+0.99%) |
May 17, 2016 | 46.79 | 48.08 | 46.55 | 47.24 | 218,325 | +0.74(+1.58%) |
May 16, 2016 | 46.01 | 47.05 | 45.54 | 46.51 | 144,705 | +0.96(+2.10%) |
May 13, 2016 | 46.08 | 46.37 | 45.51 | 45.55 | 134,719 | -0.52(-1.12%) |
May 12, 2016 | 45.98 | 46.30 | 45.47 | 46.07 | 197,448 | +0.22(+0.48%) |
May 11, 2016 | 45.37 | 46.17 | 44.12 | 45.85 | 276,429 | +0.47(+1.03%) |
May 10, 2016 | 43.59 | 45.73 | 43.52 | 45.38 | 287,798 | +1.88(+4.32%) |
May 09, 2016 | 43.95 | 44.35 | 43.34 | 43.50 | 178,621 | -0.38(-0.86%) |
May 06, 2016 | 43.58 | 44.08 | 43.44 | 43.88 | 158,500 | +0.27(+0.61%) |
May 05, 2016 | 43.84 | 44.95 | 43.44 | 43.61 | 149,996 | -0.09(-0.21%) |
May 04, 2016 | 44.06 | 45.04 | 43.66 | 43.70 | 119,261 | -0.64(-1.45%) |
May 03, 2016 | 44.52 | 45.26 | 43.87 | 44.34 | 127,757 | -0.70(-1.55%) |
May 02, 2016 | 44.53 | 45.18 | 43.74 | 45.04 | 111,103 | +0.60(+1.34%) |
Apr 29, 2016 | 44.29 | 45.36 | 43.83 | 44.45 | 120,626 | -0.03(-0.06%) |
Apr 28, 2016 | 44.76 | 45.56 | 44.41 | 44.47 | 124,399 | -0.32(-0.72%) |
Apr 27, 2016 | 43.16 | 44.93 | 42.20 | 44.79 | 375,804 | +1.63(+3.79%) |
Apr 26, 2016 | 45.15 | 45.15 | 42.40 | 43.16 | 303,417 | +0.92(+2.17%) |
Apr 25, 2016 | 43.10 | 43.31 | 41.89 | 42.24 | 108,811 | -1.01(-2.34%) |
Apr 22, 2016 | 43.06 | 43.47 | 42.89 | 43.25 | 98,246 | +0.34(+0.79%) |
Apr 21, 2016 | 43.06 | 43.58 | 42.85 | 42.91 | 105,547 | -0.18(-0.43%) |
Apr 20, 2016 | 43.44 | 43.77 | 43.10 | 43.10 | 78,154 | -0.58(-1.32%) |
Apr 19, 2016 | 43.66 | 44.30 | 43.52 | 43.67 | 89,519 | +0.28(+0.66%) |
Apr 18, 2016 | 43.51 | 43.80 | 43.23 | 43.39 | 97,700 | -0.25(-0.57%) |
Apr 15, 2016 | 43.11 | 43.98 | 43.03 | 43.64 | 161,310 | +0.60(+1.39%) |
Apr 14, 2016 | 42.76 | 43.10 | 42.21 | 43.04 | 109,566 | +0.23(+0.54%) |
Apr 13, 2016 | 41.86 | 42.94 | 41.07 | 42.81 | 168,793 | +1.10(+2.64%) |
Apr 12, 2016 | 41.76 | 42.37 | 41.64 | 41.71 | 91,846 | -0.21(-0.50%) |
Apr 11, 2016 | 42.09 | 42.60 | 41.66 | 41.92 | 68,574 | +0.01(+0.02%) |
Apr 08, 2016 | 41.92 | 42.51 | 41.65 | 41.91 | 61,620 | +0.36(+0.86%) |
Apr 07, 2016 | 41.48 | 41.91 | 41.24 | 41.55 | 100,836 | -0.29(-0.70%) |
Apr 06, 2016 | 41.75 | 42.23 | 41.08 | 41.85 | 97,668 | +0.16(+0.37%) |
Apr 05, 2016 | 41.72 | 42.26 | 41.58 | 41.69 | 89,738 | -0.40(-0.96%) |
Apr 04, 2016 | 42.95 | 43.14 | 42.08 | 42.09 | 127,699 | -0.84(-1.95%) |
Apr 01, 2016 | 42.38 | 43.15 | 42.08 | 42.93 | 107,000 | +0.07(+0.17%) |
Mar 31, 2016 | 42.99 | 43.07 | 42.35 | 42.86 | 140,172 | -0.18(-0.43%) |
Mar 30, 2016 | 42.43 | 44.05 | 42.10 | 43.04 | 211,275 | +0.96(+2.27%) |
Mar 29, 2016 | 41.08 | 42.10 | 40.83 | 42.09 | 206,105 | +1.06(+2.57%) |
Mar 28, 2016 | 41.26 | 41.40 | 40.61 | 41.03 | 121,614 | -0.02(-0.04%) |
Mar 24, 2016 | 40.67 | 41.05 | 41.05 | 41.05 | 191,986 | +0.28(+0.70%) |
Mar 23, 2016 | 41.49 | 41.71 | 40.72 | 40.76 | 136,377 | -0.91(-2.18%) |
Mar 22, 2016 | 42.45 | 42.70 | 41.49 | 41.67 | 124,362 | -1.06(-2.47%) |
Mar 21, 2016 | 42.68 | 43.00 | 42.03 | 42.73 | 208,889 | -0.07(-0.17%) |
Mar 18, 2016 | 42.55 | 43.01 | 41.96 | 42.80 | 329,708 | +0.48(+1.13%) |
Mar 17, 2016 | 40.65 | 42.44 | 40.65 | 42.32 | 318,334 | +1.64(+4.04%) |
Mar 16, 2016 | 39.83 | 40.84 | 39.65 | 40.68 | 116,462 | +0.66(+1.65%) |
Mar 15, 2016 | 40.18 | 40.18 | 39.49 | 40.02 | 77,803 | -0.40(-1.00%) |
Mar 14, 2016 | 40.32 | 40.79 | 40.02 | 40.42 | 81,887 | +0.03(+0.07%) |
Mar 11, 2016 | 41.23 | 41.32 | 40.11 | 40.40 | 177,785 | -0.48(-1.17%) |
Mar 10, 2016 | 41.20 | 41.53 | 40.40 | 40.87 | 272,388 | -0.31(-0.76%) |
Mar 09, 2016 | 40.61 | 41.48 | 40.61 | 41.19 | 242,470 | +0.68(+1.68%) |
Mar 08, 2016 | 41.57 | 41.57 | 39.60 | 40.51 | 299,679 | -1.45(-3.46%) |
Mar 07, 2016 | 40.10 | 42.07 | 40.02 | 41.96 | 264,128 | +1.71(+4.26%) |
Mar 04, 2016 | 40.55 | 41.08 | 39.99 | 40.24 | 278,810 | -0.25(-0.61%) |
Mar 03, 2016 | 39.31 | 41.07 | 39.31 | 40.49 | 270,956 | +0.95(+2.41%) |
Mar 02, 2016 | 40.79 | 41.31 | 38.76 | 39.54 | 304,373 | -1.34(-3.27%) |