Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.28 | 45.13 | 42.28 | 43.39 | 4,971 | +1.36(+3.24%) |
May 27, 2016 | 41.66 | 42.03 | 42.03 | 42.03 | 1,766 | +0.87(+2.11%) |
May 26, 2016 | 40.91 | 41.64 | 40.91 | 41.16 | 7,016 | +0.12(+0.30%) |
May 25, 2016 | 41.66 | 42.15 | 40.91 | 41.04 | 2,259 | -1.36(-3.22%) |
May 24, 2016 | 41.66 | 43.39 | 40.05 | 42.40 | 18,960 | +1.74(+4.27%) |
May 23, 2016 | 42.28 | 42.90 | 40.66 | 40.66 | 3,231 | -2.36(-5.48%) |
May 20, 2016 | 39.18 | 43.02 | 39.18 | 43.02 | 5,419 | +4.22(+10.86%) |
May 19, 2016 | 39.92 | 41.53 | 38.56 | 38.81 | 2,225 | -0.87(-2.19%) |
May 18, 2016 | 39.67 | 41.16 | 39.18 | 39.67 | 2,793 | -0.87(-2.14%) |
May 17, 2016 | 39.67 | 40.66 | 39.55 | 40.54 | 6,023 | +0.62(+1.55%) |
May 16, 2016 | 40.54 | 40.54 | 39.55 | 39.92 | 2,635 | -0.50(-1.23%) |
May 13, 2016 | 39.18 | 40.79 | 39.18 | 40.42 | 2,011 | +0.99(+2.52%) |
May 12, 2016 | 41.04 | 41.28 | 39.18 | 39.43 | 2,438 | -1.24(-3.05%) |
May 11, 2016 | 41.41 | 42.03 | 39.67 | 40.66 | 2,538 | -0.50(-1.20%) |
May 10, 2016 | 40.29 | 41.78 | 40.29 | 41.16 | 2,496 | +1.12(+2.79%) |
May 09, 2016 | 39.67 | 41.28 | 39.67 | 40.05 | 4,276 | +0.87(+2.22%) |
May 06, 2016 | 45.25 | 45.38 | 38.06 | 39.18 | 10,737 | -5.83(-12.95%) |
May 05, 2016 | 49.22 | 49.84 | 44.38 | 45.00 | 9,719 | -4.59(-9.25%) |
May 04, 2016 | 46.74 | 49.59 | 45.62 | 49.59 | 12,967 | +2.85(+6.10%) |
May 03, 2016 | 46.62 | 47.61 | 45.62 | 46.74 | 5,292 | +0.12(+0.27%) |
May 02, 2016 | 49.47 | 49.47 | 46.62 | 46.62 | 6,375 | -2.36(-4.81%) |
Apr 29, 2016 | 50.09 | 50.34 | 47.24 | 48.97 | 6,358 | -1.12(-2.23%) |
Apr 28, 2016 | 50.34 | 51.45 | 49.22 | 50.09 | 7,916 | -0.25(-0.49%) |
Apr 27, 2016 | 49.59 | 50.83 | 49.47 | 50.34 | 6,264 | +0.74(+1.50%) |
Apr 26, 2016 | 49.34 | 49.59 | 48.48 | 49.59 | 2,677 | +0.25(+0.50%) |
Apr 25, 2016 | 49.59 | 50.34 | 49.34 | 49.34 | 2,583 | +0.00(+0.00%) |
Apr 22, 2016 | 49.47 | 49.99 | 49.10 | 49.34 | 2,075 | -0.12(-0.25%) |
Apr 21, 2016 | 50.21 | 50.63 | 49.34 | 49.47 | 5,493 | -0.25(-0.50%) |
Apr 20, 2016 | 50.71 | 50.83 | 49.72 | 49.72 | 2,337 | +0.12(+0.25%) |
Apr 19, 2016 | 50.21 | 51.45 | 49.59 | 49.59 | 3,197 | -0.25(-0.50%) |
Apr 18, 2016 | 48.48 | 51.33 | 48.48 | 49.84 | 3,164 | +1.74(+3.61%) |
Apr 15, 2016 | 50.83 | 51.19 | 48.10 | 48.10 | 2,831 | -1.74(-3.48%) |
Apr 14, 2016 | 53.06 | 53.93 | 49.59 | 49.84 | 3,993 | -3.35(-6.29%) |
Apr 13, 2016 | 50.83 | 53.93 | 50.83 | 53.19 | 5,864 | +2.85(+5.67%) |
Apr 12, 2016 | 50.83 | 51.45 | 50.33 | 50.34 | 851 | -0.12(-0.25%) |
Apr 11, 2016 | 49.59 | 51.33 | 49.33 | 50.46 | 4,180 | +2.23(+4.63%) |
Apr 08, 2016 | 47.73 | 49.59 | 47.73 | 48.23 | 3,392 | +1.86(+4.01%) |
Apr 07, 2016 | 46.63 | 48.72 | 45.87 | 46.37 | 6,753 | +0.00(+0.00%) |
Apr 06, 2016 | 44.76 | 46.86 | 44.63 | 46.37 | 5,170 | +1.98(+4.47%) |
Apr 05, 2016 | 44.88 | 46.62 | 44.01 | 44.38 | 6,477 | -1.36(-2.98%) |
Apr 04, 2016 | 46.62 | 47.11 | 45.62 | 45.75 | 4,212 | -0.87(-1.86%) |
Apr 01, 2016 | 47.36 | 47.36 | 46.12 | 46.62 | 3,398 | -0.50(-1.05%) |
Mar 31, 2016 | 47.73 | 49.02 | 46.86 | 47.11 | 8,058 | +0.00(+0.00%) |
Mar 30, 2016 | 48.23 | 48.35 | 46.99 | 47.11 | 2,745 | -0.62(-1.30%) |
Mar 29, 2016 | 49.10 | 49.34 | 47.86 | 47.73 | 6,501 | -0.99(-2.04%) |
Mar 28, 2016 | 50.34 | 50.83 | 48.48 | 48.72 | 2,117 | -2.11(-4.15%) |
Mar 24, 2016 | 49.84 | 50.83 | 50.83 | 50.83 | 1,177 | +0.87(+1.74%) |
Mar 23, 2016 | 51.33 | 51.33 | 49.59 | 49.96 | 1,712 | -0.74(-1.47%) |
Mar 22, 2016 | 53.93 | 53.93 | 50.71 | 50.71 | 3,688 | -2.23(-4.22%) |
Mar 21, 2016 | 53.31 | 54.30 | 52.69 | 52.94 | 1,670 | -1.74(-3.17%) |
Mar 18, 2016 | 53.31 | 55.17 | 52.52 | 54.67 | 3,378 | +1.36(+2.56%) |
Mar 17, 2016 | 52.33 | 53.56 | 52.33 | 53.31 | 3,525 | +0.87(+1.65%) |
Mar 16, 2016 | 51.82 | 52.81 | 50.58 | 52.44 | 3,239 | +0.37(+0.71%) |
Mar 15, 2016 | 52.69 | 53.06 | 51.70 | 52.07 | 2,261 | +0.12(+0.24%) |
Mar 14, 2016 | 51.95 | 53.93 | 51.08 | 51.95 | 6,380 | +1.49(+2.95%) |
Mar 11, 2016 | 51.70 | 51.70 | 49.96 | 50.46 | 3,894 | -0.87(-1.69%) |
Mar 10, 2016 | 51.08 | 51.82 | 50.09 | 51.33 | 2,903 | +0.25(+0.49%) |
Mar 09, 2016 | 52.57 | 53.31 | 50.58 | 51.08 | 5,060 | -0.62(-1.20%) |
Mar 08, 2016 | 53.06 | 53.81 | 51.33 | 51.70 | 3,188 | -2.48(-4.58%) |
Mar 07, 2016 | 52.44 | 57.28 | 51.58 | 54.18 | 12,201 | +2.36(+4.55%) |
Mar 04, 2016 | 52.07 | 52.75 | 51.33 | 51.82 | 9,456 | -0.25(-0.48%) |
Mar 03, 2016 | 52.69 | 54.05 | 51.82 | 52.07 | 11,072 | -1.61(-3.00%) |
Mar 02, 2016 | 53.81 | 54.80 | 53.43 | 53.68 | 1,830 | -0.87(-1.59%) |