Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.48 | 48.87 | 48.01 | 48.14 | 44,299 | -0.07(-0.15%) |
May 27, 2016 | 47.98 | 48.21 | 48.21 | 48.21 | 25,700 | +0.48(+1.01%) |
May 26, 2016 | 47.13 | 47.97 | 46.94 | 47.73 | 43,898 | +0.30(+0.63%) |
May 25, 2016 | 47.44 | 47.79 | 47.16 | 47.43 | 41,703 | +0.13(+0.27%) |
May 24, 2016 | 46.99 | 47.46 | 46.73 | 47.30 | 37,110 | +0.67(+1.44%) |
May 23, 2016 | 46.95 | 47.12 | 46.19 | 46.63 | 27,801 | -0.10(-0.21%) |
May 20, 2016 | 46.27 | 47.08 | 46.27 | 46.73 | 48,001 | +0.71(+1.54%) |
May 19, 2016 | 45.79 | 47.10 | 45.60 | 46.02 | 19,958 | -0.07(-0.15%) |
May 18, 2016 | 44.90 | 46.31 | 44.90 | 46.09 | 21,005 | +1.10(+2.44%) |
May 17, 2016 | 46.27 | 46.27 | 44.61 | 44.99 | 46,924 | -1.58(-3.39%) |
May 16, 2016 | 46.17 | 47.82 | 46.17 | 46.57 | 34,202 | +0.52(+1.13%) |
May 13, 2016 | 45.45 | 46.36 | 45.11 | 46.05 | 47,149 | +0.39(+0.85%) |
May 12, 2016 | 46.36 | 47.10 | 45.43 | 45.66 | 40,315 | -1.09(-2.33%) |
May 11, 2016 | 47.44 | 48.41 | 46.38 | 46.75 | 51,213 | -0.74(-1.56%) |
May 10, 2016 | 47.80 | 48.80 | 47.30 | 47.49 | 72,809 | +0.10(+0.21%) |
May 09, 2016 | 45.88 | 47.71 | 45.88 | 47.39 | 55,055 | +1.32(+2.87%) |
May 06, 2016 | 45.29 | 46.73 | 45.29 | 46.07 | 34,748 | +0.34(+0.74%) |
May 05, 2016 | 45.62 | 46.00 | 45.34 | 45.73 | 34,087 | +0.38(+0.84%) |
May 04, 2016 | 45.20 | 45.79 | 44.56 | 45.35 | 61,749 | +0.09(+0.20%) |
May 03, 2016 | 45.67 | 45.72 | 44.74 | 45.26 | 34,995 | -0.02(-0.04%) |
May 02, 2016 | 45.35 | 45.42 | 44.63 | 45.28 | 33,806 | +0.08(+0.18%) |
Apr 29, 2016 | 44.63 | 45.50 | 43.59 | 45.20 | 43,227 | +0.45(+1.01%) |
Apr 28, 2016 | 44.57 | 45.44 | 44.19 | 44.75 | 45,822 | -0.15(-0.33%) |
Apr 27, 2016 | 44.21 | 45.04 | 44.21 | 44.90 | 34,685 | +0.47(+1.06%) |
Apr 26, 2016 | 43.66 | 44.57 | 43.66 | 44.43 | 24,852 | +0.49(+1.12%) |
Apr 25, 2016 | 44.36 | 44.36 | 43.33 | 43.94 | 62,547 | -0.39(-0.88%) |
Apr 22, 2016 | 43.57 | 45.20 | 43.52 | 44.33 | 62,699 | +0.55(+1.26%) |
Apr 21, 2016 | 44.11 | 44.86 | 43.40 | 43.78 | 43,647 | -0.40(-0.91%) |
Apr 20, 2016 | 43.29 | 44.81 | 42.64 | 44.18 | 41,801 | +0.86(+1.99%) |
Apr 19, 2016 | 42.94 | 43.48 | 42.59 | 43.32 | 79,521 | +0.72(+1.69%) |
Apr 18, 2016 | 42.03 | 42.98 | 42.03 | 42.60 | 30,936 | +0.56(+1.33%) |
Apr 15, 2016 | 41.05 | 42.42 | 41.05 | 42.04 | 38,384 | +0.81(+1.96%) |
Apr 14, 2016 | 41.42 | 41.73 | 41.15 | 41.23 | 20,737 | -0.07(-0.17%) |
Apr 13, 2016 | 41.27 | 42.04 | 41.08 | 41.30 | 34,393 | +0.42(+1.03%) |
Apr 12, 2016 | 40.47 | 41.31 | 40.47 | 40.88 | 43,256 | +0.70(+1.74%) |
Apr 11, 2016 | 40.96 | 41.92 | 40.12 | 40.18 | 34,413 | -0.65(-1.59%) |
Apr 08, 2016 | 40.51 | 41.89 | 40.51 | 40.83 | 35,089 | -0.45(-1.09%) |
Apr 07, 2016 | 40.78 | 42.16 | 40.73 | 41.28 | 76,759 | +0.14(+0.34%) |
Apr 06, 2016 | 40.31 | 41.30 | 40.31 | 41.14 | 25,621 | +0.99(+2.47%) |
Apr 05, 2016 | 40.63 | 42.02 | 40.00 | 40.15 | 33,806 | -0.69(-1.69%) |
Apr 04, 2016 | 41.36 | 41.41 | 40.58 | 40.84 | 37,117 | -0.36(-0.87%) |
Apr 01, 2016 | 39.64 | 41.45 | 38.86 | 41.20 | 47,244 | +1.78(+4.52%) |
Mar 31, 2016 | 40.61 | 41.55 | 39.12 | 39.42 | 109,041 | -1.73(-4.20%) |
Mar 30, 2016 | 41.95 | 42.00 | 41.09 | 41.15 | 35,158 | -0.71(-1.70%) |
Mar 29, 2016 | 40.14 | 41.91 | 40.00 | 41.86 | 37,761 | +1.71(+4.26%) |
Mar 28, 2016 | 40.39 | 40.65 | 40.02 | 40.15 | 35,893 | -0.32(-0.79%) |
Mar 24, 2016 | 40.06 | 40.47 | 40.47 | 40.47 | 26,200 | +0.44(+1.10%) |
Mar 23, 2016 | 40.34 | 41.05 | 39.96 | 40.03 | 31,370 | -0.51(-1.26%) |
Mar 22, 2016 | 41.08 | 41.75 | 40.47 | 40.54 | 28,096 | -0.80(-1.94%) |
Mar 21, 2016 | 41.01 | 42.16 | 40.72 | 41.34 | 61,714 | +0.31(+0.74%) |
Mar 18, 2016 | 40.86 | 41.18 | 40.25 | 41.03 | 72,431 | +0.43(+1.07%) |
Mar 17, 2016 | 39.80 | 40.96 | 39.30 | 40.60 | 41,047 | +0.62(+1.55%) |
Mar 16, 2016 | 39.25 | 40.38 | 39.25 | 39.98 | 27,991 | +0.53(+1.34%) |
Mar 15, 2016 | 39.71 | 40.05 | 38.95 | 39.45 | 52,454 | -0.40(-1.00%) |
Mar 14, 2016 | 40.53 | 40.95 | 39.76 | 39.85 | 60,895 | -0.86(-2.11%) |
Mar 11, 2016 | 40.28 | 41.89 | 40.28 | 40.71 | 58,016 | +0.50(+1.24%) |
Mar 10, 2016 | 39.59 | 40.56 | 39.59 | 40.21 | 45,231 | +0.62(+1.57%) |
Mar 09, 2016 | 39.90 | 40.56 | 39.44 | 39.59 | 76,962 | -0.01(-0.03%) |
Mar 08, 2016 | 39.10 | 40.12 | 38.88 | 39.60 | 160,282 | +0.53(+1.36%) |
Mar 07, 2016 | 39.73 | 40.12 | 38.64 | 39.07 | 158,437 | -0.90(-2.25%) |
Mar 04, 2016 | 40.57 | 40.64 | 39.86 | 39.97 | 69,130 | -0.68(-1.67%) |
Mar 03, 2016 | 40.87 | 41.07 | 40.60 | 40.65 | 57,428 | -0.43(-1.05%) |
Mar 02, 2016 | 41.55 | 41.73 | 40.12 | 41.08 | 107,595 | -0.70(-1.68%) |