Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.82 | 51.31 | 50.38 | 50.92 | 472,638 | +0.35(+0.70%) |
May 27, 2016 | 49.91 | 50.57 | 50.57 | 50.57 | 414,397 | +0.68(+1.36%) |
May 26, 2016 | 49.97 | 49.97 | 49.18 | 49.89 | 291,066 | -0.08(-0.16%) |
May 25, 2016 | 49.26 | 50.23 | 48.91 | 49.97 | 582,323 | +0.74(+1.51%) |
May 24, 2016 | 47.93 | 49.27 | 47.93 | 49.23 | 570,934 | +1.52(+3.18%) |
May 23, 2016 | 47.67 | 48.01 | 47.48 | 47.71 | 180,816 | -0.02(-0.04%) |
May 20, 2016 | 47.70 | 48.45 | 47.43 | 47.73 | 290,016 | +0.21(+0.44%) |
May 19, 2016 | 47.41 | 48.26 | 47.29 | 47.52 | 482,986 | -0.21(-0.44%) |
May 18, 2016 | 46.25 | 48.53 | 46.18 | 47.73 | 627,475 | +1.32(+2.84%) |
May 17, 2016 | 46.29 | 46.75 | 46.04 | 46.41 | 467,598 | +0.12(+0.25%) |
May 16, 2016 | 46.15 | 46.63 | 45.93 | 46.30 | 314,198 | +0.23(+0.49%) |
May 13, 2016 | 45.86 | 46.69 | 45.60 | 46.07 | 426,199 | -0.10(-0.22%) |
May 12, 2016 | 45.84 | 46.29 | 45.51 | 46.17 | 310,464 | +0.50(+1.09%) |
May 11, 2016 | 45.84 | 46.12 | 45.55 | 45.67 | 353,932 | -0.39(-0.84%) |
May 10, 2016 | 45.85 | 46.18 | 45.01 | 46.06 | 259,052 | +0.43(+0.93%) |
May 09, 2016 | 45.31 | 46.14 | 45.04 | 45.64 | 477,319 | +0.12(+0.26%) |
May 06, 2016 | 44.92 | 45.88 | 44.89 | 45.52 | 380,571 | +0.47(+1.04%) |
May 05, 2016 | 44.62 | 45.67 | 44.20 | 45.05 | 706,671 | +0.64(+1.45%) |
May 04, 2016 | 43.96 | 44.86 | 43.35 | 44.41 | 376,762 | -0.05(-0.10%) |
May 03, 2016 | 44.31 | 44.78 | 43.65 | 44.45 | 342,248 | -0.53(-1.19%) |
May 02, 2016 | 44.93 | 45.21 | 44.53 | 44.98 | 390,895 | +0.15(+0.34%) |
Apr 29, 2016 | 44.89 | 45.25 | 44.45 | 44.83 | 387,651 | -0.14(-0.32%) |
Apr 28, 2016 | 45.30 | 45.60 | 44.86 | 44.98 | 254,832 | -0.68(-1.49%) |
Apr 27, 2016 | 46.12 | 46.58 | 45.35 | 45.65 | 309,773 | -0.55(-1.19%) |
Apr 26, 2016 | 45.65 | 46.28 | 45.54 | 46.21 | 595,097 | +0.66(+1.45%) |
Apr 25, 2016 | 45.31 | 45.57 | 44.74 | 45.55 | 665,281 | +0.04(+0.08%) |
Apr 22, 2016 | 44.45 | 45.65 | 44.45 | 45.51 | 505,348 | +0.89(+1.99%) |
Apr 21, 2016 | 44.35 | 45.03 | 44.35 | 44.62 | 700,162 | +0.29(+0.65%) |
Apr 20, 2016 | 43.34 | 44.40 | 43.02 | 44.33 | 250,610 | +1.15(+2.66%) |
Apr 19, 2016 | 42.28 | 43.30 | 41.99 | 43.18 | 456,427 | +1.10(+2.62%) |
Apr 18, 2016 | 41.83 | 42.33 | 41.83 | 42.08 | 351,873 | +0.05(+0.11%) |
Apr 15, 2016 | 41.83 | 42.16 | 41.37 | 42.04 | 510,203 | +0.01(+0.02%) |
Apr 14, 2016 | 42.27 | 42.89 | 42.02 | 42.03 | 386,371 | -0.27(-0.64%) |
Apr 13, 2016 | 41.29 | 42.41 | 41.29 | 42.30 | 691,341 | +1.33(+3.25%) |
Apr 12, 2016 | 39.48 | 41.23 | 39.19 | 40.97 | 458,828 | +1.62(+4.11%) |
Apr 11, 2016 | 39.46 | 40.33 | 39.32 | 39.35 | 344,267 | +0.18(+0.46%) |
Apr 08, 2016 | 39.32 | 40.14 | 39.03 | 39.17 | 348,724 | +0.25(+0.65%) |
Apr 07, 2016 | 40.85 | 40.85 | 38.66 | 38.91 | 555,396 | -2.45(-5.93%) |
Apr 06, 2016 | 39.56 | 42.91 | 39.56 | 41.37 | 1,483,071 | +2.57(+6.62%) |
Apr 05, 2016 | 39.22 | 39.57 | 38.72 | 38.80 | 326,255 | -0.83(-2.10%) |
Apr 04, 2016 | 40.11 | 40.26 | 39.44 | 39.63 | 359,774 | -0.44(-1.11%) |
Apr 01, 2016 | 40.01 | 40.16 | 39.20 | 40.07 | 488,131 | -0.21(-0.52%) |
Mar 31, 2016 | 40.93 | 41.01 | 40.25 | 40.28 | 291,291 | -0.75(-1.83%) |
Mar 30, 2016 | 41.02 | 41.67 | 40.81 | 41.03 | 324,718 | +0.22(+0.53%) |
Mar 29, 2016 | 39.78 | 40.91 | 39.43 | 40.81 | 364,904 | +0.90(+2.27%) |
Mar 28, 2016 | 39.20 | 40.20 | 39.20 | 39.91 | 236,213 | +0.71(+1.80%) |
Mar 24, 2016 | 39.40 | 39.20 | 39.20 | 39.20 | 271,176 | -0.57(-1.43%) |
Mar 23, 2016 | 40.43 | 40.43 | 39.44 | 39.77 | 326,096 | -0.66(-1.63%) |
Mar 22, 2016 | 40.58 | 40.86 | 39.94 | 40.43 | 397,669 | -0.41(-1.00%) |
Mar 21, 2016 | 41.27 | 41.57 | 40.62 | 40.84 | 374,316 | -0.52(-1.27%) |
Mar 18, 2016 | 40.49 | 41.82 | 40.49 | 41.37 | 600,844 | +1.12(+2.79%) |
Mar 17, 2016 | 39.80 | 40.67 | 39.35 | 40.24 | 327,666 | +0.43(+1.07%) |
Mar 16, 2016 | 39.35 | 40.26 | 39.35 | 39.82 | 314,414 | +0.28(+0.71%) |
Mar 15, 2016 | 39.89 | 39.89 | 39.21 | 39.54 | 450,111 | -0.66(-1.64%) |
Mar 14, 2016 | 40.27 | 40.54 | 39.93 | 40.20 | 315,607 | -0.29(-0.71%) |
Mar 11, 2016 | 39.28 | 40.57 | 39.23 | 40.49 | 346,028 | +1.66(+4.29%) |
Mar 10, 2016 | 38.88 | 39.14 | 38.14 | 38.82 | 271,396 | -0.03(-0.07%) |
Mar 09, 2016 | 37.76 | 38.90 | 37.66 | 38.85 | 615,466 | +1.37(+3.64%) |
Mar 08, 2016 | 38.57 | 38.80 | 37.43 | 37.49 | 590,776 | -1.40(-3.61%) |
Mar 07, 2016 | 39.10 | 39.69 | 38.82 | 38.89 | 608,909 | -0.34(-0.88%) |
Mar 04, 2016 | 38.93 | 39.64 | 38.63 | 39.23 | 582,215 | +0.44(+1.14%) |
Mar 03, 2016 | 38.07 | 39.36 | 38.03 | 38.79 | 666,938 | +0.62(+1.64%) |
Mar 02, 2016 | 39.17 | 39.58 | 37.85 | 38.16 | 627,724 | -0.98(-2.50%) |