Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.58 | 46.04 | 44.06 | 45.16 | 147,583 | -0.30(-0.66%) |
May 27, 2016 | 44.36 | 45.46 | 45.46 | 45.46 | 59,800 | +1.09(+2.45%) |
May 26, 2016 | 44.49 | 44.65 | 43.58 | 44.37 | 81,587 | -0.24(-0.54%) |
May 25, 2016 | 44.48 | 44.81 | 43.89 | 44.61 | 74,342 | +0.39(+0.88%) |
May 24, 2016 | 43.97 | 44.78 | 43.67 | 44.22 | 132,234 | +0.53(+1.21%) |
May 23, 2016 | 43.87 | 44.97 | 43.58 | 43.69 | 67,147 | -0.35(-0.79%) |
May 20, 2016 | 42.92 | 44.09 | 42.92 | 44.04 | 73,477 | +1.34(+3.13%) |
May 19, 2016 | 42.70 | 42.88 | 41.44 | 42.71 | 104,145 | -0.32(-0.74%) |
May 18, 2016 | 42.03 | 43.64 | 41.62 | 43.03 | 108,644 | +0.64(+1.50%) |
May 17, 2016 | 43.64 | 44.04 | 42.32 | 42.39 | 107,702 | -1.27(-2.90%) |
May 16, 2016 | 43.11 | 44.22 | 42.98 | 43.65 | 104,838 | +0.77(+1.79%) |
May 13, 2016 | 43.27 | 43.74 | 42.68 | 42.89 | 98,365 | -0.53(-1.22%) |
May 12, 2016 | 43.48 | 43.97 | 42.88 | 43.41 | 92,962 | -0.04(-0.09%) |
May 11, 2016 | 44.29 | 44.29 | 43.24 | 43.45 | 84,852 | -0.75(-1.69%) |
May 10, 2016 | 43.37 | 44.34 | 42.88 | 44.20 | 75,682 | +1.15(+2.66%) |
May 09, 2016 | 43.37 | 44.05 | 42.99 | 43.06 | 90,022 | -0.57(-1.30%) |
May 06, 2016 | 43.51 | 43.64 | 42.06 | 43.62 | 162,742 | +0.06(+0.14%) |
May 05, 2016 | 43.73 | 43.81 | 43.42 | 43.56 | 117,744 | -0.11(-0.25%) |
May 04, 2016 | 43.38 | 43.92 | 42.67 | 43.67 | 83,706 | -0.09(-0.20%) |
May 03, 2016 | 44.29 | 44.46 | 43.47 | 43.76 | 183,711 | -1.44(-3.18%) |
May 02, 2016 | 45.28 | 46.17 | 45.09 | 45.20 | 90,337 | +0.32(+0.71%) |
Apr 29, 2016 | 44.35 | 45.64 | 43.25 | 44.88 | 94,864 | +2.43(+5.73%) |
Apr 28, 2016 | 42.73 | 43.80 | 42.39 | 42.45 | 44,438 | -0.68(-1.57%) |
Apr 27, 2016 | 43.20 | 43.35 | 42.39 | 43.13 | 46,486 | +0.04(+0.09%) |
Apr 26, 2016 | 41.88 | 43.35 | 41.84 | 43.09 | 67,523 | +1.42(+3.40%) |
Apr 25, 2016 | 41.90 | 42.08 | 41.37 | 41.67 | 79,576 | -0.21(-0.50%) |
Apr 22, 2016 | 41.59 | 42.18 | 41.43 | 41.88 | 98,340 | +0.22(+0.53%) |
Apr 21, 2016 | 42.73 | 42.73 | 41.32 | 41.66 | 78,571 | -1.03(-2.40%) |
Apr 20, 2016 | 42.36 | 42.83 | 42.16 | 42.69 | 59,260 | +0.04(+0.09%) |
Apr 19, 2016 | 42.67 | 43.16 | 42.02 | 42.65 | 50,589 | +0.11(+0.26%) |
Apr 18, 2016 | 41.81 | 43.17 | 41.31 | 42.54 | 72,542 | +0.47(+1.11%) |
Apr 15, 2016 | 41.30 | 42.07 | 40.91 | 42.07 | 71,979 | +0.59(+1.42%) |
Apr 14, 2016 | 41.24 | 41.73 | 41.14 | 41.48 | 45,706 | +0.08(+0.19%) |
Apr 13, 2016 | 41.14 | 41.97 | 40.63 | 41.40 | 93,944 | +0.55(+1.34%) |
Apr 12, 2016 | 40.67 | 41.40 | 40.64 | 40.85 | 69,610 | +0.03(+0.07%) |
Apr 11, 2016 | 42.29 | 42.56 | 40.78 | 40.82 | 97,043 | -1.04(-2.48%) |
Apr 08, 2016 | 41.47 | 41.96 | 41.13 | 41.86 | 64,669 | +0.79(+1.92%) |
Apr 07, 2016 | 41.51 | 41.78 | 40.73 | 41.07 | 132,305 | -0.84(-2.00%) |
Apr 06, 2016 | 41.74 | 42.22 | 41.27 | 41.91 | 74,715 | +0.08(+0.19%) |
Apr 05, 2016 | 42.06 | 42.75 | 40.48 | 41.83 | 67,165 | -0.41(-0.97%) |
Apr 04, 2016 | 43.74 | 44.00 | 42.18 | 42.24 | 103,414 | -1.55(-3.55%) |
Apr 01, 2016 | 43.82 | 44.11 | 43.44 | 43.79 | 93,414 | -0.22(-0.50%) |
Mar 31, 2016 | 42.51 | 44.53 | 42.51 | 44.01 | 110,151 | +1.40(+3.27%) |
Mar 30, 2016 | 43.09 | 43.28 | 42.23 | 42.62 | 75,714 | -0.30(-0.70%) |
Mar 29, 2016 | 41.36 | 43.11 | 41.36 | 42.92 | 102,279 | +1.48(+3.58%) |
Mar 28, 2016 | 41.30 | 41.90 | 41.06 | 41.43 | 85,344 | +0.28(+0.68%) |
Mar 24, 2016 | 39.61 | 41.15 | 41.15 | 41.15 | 170,570 | +1.25(+3.12%) |
Mar 23, 2016 | 41.44 | 41.44 | 39.86 | 39.91 | 125,357 | -1.71(-4.12%) |
Mar 22, 2016 | 41.53 | 42.24 | 41.38 | 41.62 | 107,384 | -0.18(-0.43%) |
Mar 21, 2016 | 41.75 | 42.80 | 41.55 | 41.80 | 96,652 | +0.05(+0.12%) |
Mar 18, 2016 | 42.11 | 42.46 | 41.57 | 41.75 | 145,569 | -0.13(-0.31%) |
Mar 17, 2016 | 42.05 | 42.65 | 41.62 | 41.88 | 157,848 | -0.28(-0.66%) |
Mar 16, 2016 | 41.39 | 42.52 | 41.39 | 42.16 | 171,249 | +0.51(+1.22%) |
Mar 15, 2016 | 41.52 | 42.12 | 41.07 | 41.65 | 105,069 | +0.09(+0.22%) |
Mar 14, 2016 | 41.37 | 42.45 | 40.79 | 41.56 | 124,205 | +0.21(+0.51%) |
Mar 11, 2016 | 40.17 | 41.90 | 40.05 | 41.35 | 117,822 | +1.48(+3.72%) |
Mar 10, 2016 | 39.79 | 41.51 | 39.01 | 39.87 | 82,308 | +0.15(+0.38%) |
Mar 09, 2016 | 39.20 | 41.56 | 38.79 | 39.72 | 113,873 | +0.75(+1.92%) |
Mar 08, 2016 | 40.25 | 41.00 | 36.88 | 38.97 | 172,444 | -1.50(-3.69%) |
Mar 07, 2016 | 40.35 | 40.35 | 39.91 | 40.46 | 95,477 | -0.03(-0.07%) |
Mar 04, 2016 | 40.67 | 41.23 | 37.67 | 40.49 | 116,647 | -0.14(-0.34%) |
Mar 03, 2016 | 39.36 | 40.69 | 39.27 | 40.63 | 135,445 | +1.17(+2.95%) |
Mar 02, 2016 | 38.98 | 40.99 | 37.43 | 39.47 | 111,688 | +0.45(+1.15%) |