Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.98 | 44.31 | 43.16 | 43.36 | 2,443,808 | -0.62(-1.41%) |
May 27, 2016 | 42.34 | 43.98 | 43.98 | 43.98 | 3,631,962 | +1.48(+3.48%) |
May 26, 2016 | 44.53 | 44.55 | 41.48 | 42.50 | 10,539,088 | -0.09(-0.21%) |
May 25, 2016 | 42.74 | 42.89 | 41.40 | 42.59 | 6,354,086 | +1.00(+2.40%) |
May 24, 2016 | 41.35 | 41.99 | 40.79 | 41.59 | 2,336,419 | +0.61(+1.50%) |
May 23, 2016 | 40.75 | 41.97 | 40.61 | 40.98 | 2,500,283 | +0.04(+0.10%) |
May 20, 2016 | 40.15 | 41.21 | 40.06 | 40.94 | 2,341,435 | +0.78(+1.95%) |
May 19, 2016 | 39.44 | 40.63 | 39.26 | 40.15 | 2,780,266 | +0.90(+2.29%) |
May 18, 2016 | 40.67 | 41.04 | 38.96 | 39.25 | 4,543,417 | -1.82(-4.44%) |
May 17, 2016 | 41.72 | 42.29 | 40.76 | 41.08 | 6,191,540 | -0.69(-1.66%) |
May 16, 2016 | 42.70 | 43.05 | 41.77 | 41.77 | 4,795,607 | -1.23(-2.87%) |
May 13, 2016 | 43.90 | 44.08 | 42.53 | 43.01 | 3,860,136 | -1.55(-3.49%) |
May 12, 2016 | 45.10 | 45.35 | 44.29 | 44.56 | 2,667,409 | -0.39(-0.87%) |
May 11, 2016 | 46.80 | 46.85 | 44.72 | 44.95 | 2,522,449 | -2.47(-5.21%) |
May 10, 2016 | 47.06 | 47.53 | 46.67 | 47.42 | 916,100 | +0.35(+0.75%) |
May 09, 2016 | 47.00 | 47.69 | 46.90 | 47.07 | 1,348,940 | +0.07(+0.16%) |
May 06, 2016 | 47.19 | 47.48 | 46.46 | 46.99 | 2,090,090 | -0.36(-0.76%) |
May 05, 2016 | 47.85 | 48.36 | 47.30 | 47.35 | 1,460,545 | -0.55(-1.14%) |
May 04, 2016 | 47.66 | 48.60 | 47.60 | 47.90 | 1,172,819 | -0.14(-0.29%) |
May 03, 2016 | 48.69 | 48.69 | 47.82 | 48.04 | 1,181,806 | -0.97(-1.98%) |
May 02, 2016 | 49.89 | 49.89 | 48.52 | 49.01 | 1,847,797 | +0.96(+2.01%) |
Apr 29, 2016 | 48.21 | 48.23 | 47.04 | 48.05 | 1,170,454 | -0.02(-0.03%) |
Apr 28, 2016 | 49.96 | 50.01 | 47.98 | 48.07 | 1,166,005 | -2.25(-4.47%) |
Apr 27, 2016 | 49.40 | 50.66 | 49.32 | 50.31 | 2,279,086 | +0.78(+1.58%) |
Apr 26, 2016 | 47.74 | 49.62 | 47.74 | 49.53 | 1,425,589 | +1.84(+3.85%) |
Apr 25, 2016 | 48.03 | 48.37 | 47.30 | 47.69 | 928,254 | -0.67(-1.38%) |
Apr 22, 2016 | 47.70 | 48.36 | 47.59 | 48.36 | 1,974,677 | +0.67(+1.40%) |
Apr 21, 2016 | 48.15 | 48.42 | 47.62 | 47.69 | 1,166,551 | -0.44(-0.91%) |
Apr 20, 2016 | 48.61 | 49.27 | 48.09 | 48.13 | 1,422,064 | -0.37(-0.75%) |
Apr 19, 2016 | 49.12 | 49.34 | 47.91 | 48.50 | 1,431,615 | -0.46(-0.95%) |
Apr 18, 2016 | 49.24 | 49.58 | 48.81 | 48.96 | 1,288,894 | -0.53(-1.07%) |
Apr 15, 2016 | 49.02 | 50.01 | 48.77 | 49.49 | 2,422,974 | +0.45(+0.91%) |
Apr 14, 2016 | 48.14 | 49.44 | 48.05 | 49.04 | 3,580,200 | +0.96(+1.99%) |
Apr 13, 2016 | 46.61 | 48.21 | 46.55 | 48.08 | 2,370,372 | +1.62(+3.50%) |
Apr 12, 2016 | 45.35 | 46.50 | 44.90 | 46.46 | 1,227,341 | +1.10(+2.44%) |
Apr 11, 2016 | 45.25 | 46.02 | 44.89 | 45.35 | 1,174,018 | +0.44(+0.98%) |
Apr 08, 2016 | 45.07 | 45.21 | 44.32 | 44.91 | 1,441,683 | -0.10(-0.22%) |
Apr 07, 2016 | 45.66 | 46.18 | 44.59 | 45.01 | 2,009,397 | -0.67(-1.46%) |
Apr 06, 2016 | 45.43 | 45.88 | 44.69 | 45.68 | 1,428,834 | +0.25(+0.55%) |
Apr 05, 2016 | 43.91 | 45.89 | 43.82 | 45.43 | 2,404,834 | +1.46(+3.33%) |
Apr 04, 2016 | 44.66 | 44.92 | 43.93 | 43.96 | 1,109,796 | -0.56(-1.26%) |
Apr 01, 2016 | 44.21 | 44.66 | 43.74 | 44.52 | 1,464,667 | +0.05(+0.11%) |
Mar 31, 2016 | 44.87 | 45.02 | 44.44 | 44.47 | 1,846,630 | -0.80(-1.78%) |
Mar 30, 2016 | 44.26 | 45.59 | 44.26 | 45.28 | 2,251,946 | +1.11(+2.52%) |
Mar 29, 2016 | 44.10 | 44.28 | 43.64 | 44.17 | 3,608,086 | +0.10(+0.22%) |
Mar 28, 2016 | 44.09 | 44.85 | 43.98 | 44.07 | 1,922,143 | +0.02(+0.04%) |
Mar 24, 2016 | 44.76 | 44.05 | 44.05 | 44.05 | 1,675,866 | -0.89(-1.97%) |
Mar 23, 2016 | 45.21 | 45.49 | 44.69 | 44.94 | 1,760,465 | -0.28(-0.63%) |
Mar 22, 2016 | 46.13 | 46.20 | 45.14 | 45.22 | 1,900,247 | -0.89(-1.92%) |
Mar 21, 2016 | 46.12 | 46.87 | 45.90 | 46.11 | 2,201,186 | +0.02(+0.04%) |
Mar 18, 2016 | 45.64 | 47.21 | 45.32 | 46.09 | 4,538,210 | +0.80(+1.78%) |
Mar 17, 2016 | 45.34 | 46.31 | 44.37 | 45.29 | 7,919,976 | -3.02(-6.26%) |
Mar 16, 2016 | 47.12 | 48.74 | 46.75 | 48.31 | 2,923,030 | +1.02(+2.15%) |
Mar 15, 2016 | 46.92 | 47.96 | 46.64 | 47.29 | 2,615,482 | +0.40(+0.85%) |
Mar 14, 2016 | 47.07 | 47.25 | 46.38 | 46.90 | 1,209,289 | -0.12(-0.26%) |
Mar 11, 2016 | 46.15 | 47.06 | 45.17 | 47.02 | 1,787,592 | -0.02(-0.05%) |
Mar 10, 2016 | 46.34 | 47.37 | 45.90 | 47.04 | 1,519,959 | +0.93(+2.03%) |
Mar 09, 2016 | 46.73 | 46.93 | 45.52 | 46.11 | 1,051,684 | -0.50(-1.08%) |
Mar 08, 2016 | 46.62 | 47.29 | 46.46 | 46.61 | 1,734,324 | -0.06(-0.12%) |
Mar 07, 2016 | 45.56 | 46.93 | 45.25 | 46.67 | 1,762,022 | +1.00(+2.19%) |
Mar 04, 2016 | 45.56 | 46.18 | 45.18 | 45.67 | 827,254 | +0.34(+0.75%) |
Mar 03, 2016 | 44.28 | 45.62 | 44.16 | 45.33 | 1,321,821 | +1.16(+2.63%) |
Mar 02, 2016 | 43.84 | 44.26 | 43.27 | 44.17 | 1,621,435 | +0.15(+0.35%) |