Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.49 | 46.75 | 45.49 | 46.27 | 916,767 | +1.17(+2.59%) |
May 27, 2016 | 44.80 | 45.10 | 45.10 | 45.10 | 399,114 | +0.89(+2.01%) |
May 26, 2016 | 44.73 | 44.86 | 43.72 | 44.21 | 258,140 | -0.53(-1.18%) |
May 25, 2016 | 44.51 | 45.06 | 43.96 | 44.74 | 602,445 | +0.99(+2.26%) |
May 24, 2016 | 42.56 | 43.95 | 42.23 | 43.75 | 606,430 | +1.86(+4.43%) |
May 23, 2016 | 41.28 | 42.62 | 41.22 | 41.90 | 591,816 | +0.56(+1.35%) |
May 20, 2016 | 40.30 | 41.65 | 39.93 | 41.34 | 510,048 | +1.64(+4.13%) |
May 19, 2016 | 40.48 | 41.34 | 39.07 | 39.70 | 378,145 | -1.16(-2.84%) |
May 18, 2016 | 39.33 | 41.21 | 39.33 | 40.86 | 492,382 | +1.05(+2.63%) |
May 17, 2016 | 40.51 | 40.99 | 39.47 | 39.81 | 460,331 | -0.73(-1.80%) |
May 16, 2016 | 38.87 | 40.71 | 38.67 | 40.54 | 778,575 | +2.21(+5.76%) |
May 13, 2016 | 37.49 | 38.98 | 37.45 | 38.33 | 767,620 | +0.66(+1.75%) |
May 12, 2016 | 39.37 | 39.40 | 36.81 | 37.67 | 831,420 | -1.29(-3.31%) |
May 11, 2016 | 41.56 | 41.58 | 38.87 | 38.96 | 412,965 | -2.48(-5.98%) |
May 10, 2016 | 41.68 | 41.74 | 39.79 | 41.44 | 487,860 | +0.74(+1.82%) |
May 09, 2016 | 39.04 | 41.37 | 39.04 | 40.70 | 687,000 | +1.87(+4.81%) |
May 06, 2016 | 39.17 | 40.03 | 37.76 | 38.83 | 1,027,050 | -1.13(-2.82%) |
May 05, 2016 | 39.97 | 40.35 | 39.01 | 39.96 | 529,369 | +0.35(+0.88%) |
May 04, 2016 | 41.38 | 41.66 | 39.42 | 39.61 | 853,110 | -2.45(-5.82%) |
May 03, 2016 | 42.96 | 43.58 | 41.98 | 42.06 | 520,167 | -1.69(-3.86%) |
May 02, 2016 | 43.00 | 43.83 | 41.76 | 43.74 | 597,949 | +0.94(+2.19%) |
Apr 29, 2016 | 44.45 | 45.07 | 42.10 | 42.81 | 991,177 | -2.44(-5.39%) |
Apr 28, 2016 | 45.47 | 47.29 | 44.26 | 45.24 | 699,988 | -0.75(-1.63%) |
Apr 27, 2016 | 47.15 | 47.18 | 45.47 | 45.99 | 603,614 | -1.24(-2.62%) |
Apr 26, 2016 | 49.01 | 49.01 | 46.43 | 47.23 | 573,958 | -1.60(-3.27%) |
Apr 25, 2016 | 49.46 | 50.02 | 48.50 | 48.83 | 453,231 | -0.77(-1.55%) |
Apr 22, 2016 | 49.46 | 50.08 | 47.90 | 49.60 | 772,516 | +0.27(+0.55%) |
Apr 21, 2016 | 46.84 | 49.40 | 46.68 | 49.33 | 926,349 | +2.66(+5.69%) |
Apr 20, 2016 | 46.89 | 47.42 | 46.10 | 46.67 | 387,220 | -0.02(-0.04%) |
Apr 19, 2016 | 48.30 | 48.30 | 46.03 | 46.69 | 742,994 | -1.83(-3.77%) |
Apr 18, 2016 | 46.78 | 49.00 | 46.50 | 48.52 | 863,820 | +1.49(+3.16%) |
Apr 15, 2016 | 47.45 | 47.55 | 46.06 | 47.03 | 416,134 | -0.33(-0.70%) |
Apr 14, 2016 | 47.69 | 47.88 | 46.61 | 47.36 | 608,342 | +0.10(+0.21%) |
Apr 13, 2016 | 46.26 | 47.45 | 45.73 | 47.26 | 1,124,138 | +1.73(+3.80%) |
Apr 12, 2016 | 44.38 | 45.77 | 43.70 | 45.53 | 1,059,223 | +1.06(+2.38%) |
Apr 11, 2016 | 46.54 | 46.70 | 44.20 | 44.47 | 997,196 | -1.60(-3.47%) |
Apr 08, 2016 | 48.51 | 48.51 | 45.20 | 46.07 | 1,342,534 | -1.13(-2.39%) |
Apr 07, 2016 | 47.20 | 49.55 | 46.63 | 47.20 | 2,353,419 | -1.67(-3.41%) |
Apr 06, 2016 | 43.96 | 48.90 | 43.95 | 48.87 | 2,100,734 | +5.18(+11.87%) |
Apr 05, 2016 | 43.40 | 44.71 | 42.84 | 43.68 | 1,140,523 | -0.25(-0.57%) |
Apr 04, 2016 | 43.45 | 45.28 | 43.28 | 43.93 | 1,235,934 | +0.75(+1.73%) |
Apr 01, 2016 | 40.85 | 43.39 | 39.87 | 43.19 | 1,391,808 | +2.35(+5.75%) |
Mar 31, 2016 | 39.09 | 41.81 | 39.09 | 40.84 | 1,043,929 | +1.68(+4.29%) |
Mar 30, 2016 | 40.30 | 41.44 | 38.77 | 39.16 | 963,054 | -0.47(-1.18%) |
Mar 29, 2016 | 37.82 | 39.66 | 36.72 | 39.63 | 976,953 | +1.35(+3.52%) |
Mar 28, 2016 | 39.56 | 40.03 | 38.10 | 38.28 | 568,935 | -1.01(-2.57%) |
Mar 24, 2016 | 38.06 | 39.29 | 39.29 | 39.29 | 1,043,083 | +0.46(+1.18%) |
Mar 23, 2016 | 41.39 | 41.96 | 38.80 | 38.83 | 1,404,576 | -2.78(-6.67%) |
Mar 22, 2016 | 39.07 | 41.93 | 39.07 | 41.61 | 1,354,999 | +2.05(+5.18%) |
Mar 21, 2016 | 37.91 | 40.09 | 37.79 | 39.56 | 1,696,303 | +1.54(+4.05%) |
Mar 18, 2016 | 36.85 | 38.51 | 36.11 | 38.02 | 846,174 | +1.26(+3.42%) |
Mar 17, 2016 | 37.45 | 37.80 | 35.21 | 36.76 | 1,188,171 | -1.01(-2.67%) |
Mar 16, 2016 | 38.07 | 39.32 | 36.71 | 37.77 | 1,071,396 | -0.36(-0.94%) |
Mar 15, 2016 | 40.15 | 40.51 | 37.81 | 38.13 | 1,035,567 | -3.19(-7.71%) |
Mar 14, 2016 | 41.21 | 41.96 | 41.08 | 41.32 | 447,044 | -0.07(-0.17%) |
Mar 11, 2016 | 40.16 | 41.50 | 39.75 | 41.39 | 656,944 | +2.07(+5.26%) |
Mar 10, 2016 | 40.35 | 41.55 | 38.54 | 39.32 | 831,705 | -0.68(-1.70%) |
Mar 09, 2016 | 41.47 | 41.47 | 38.88 | 40.00 | 843,199 | -0.91(-2.22%) |
Mar 08, 2016 | 43.81 | 43.81 | 40.71 | 40.91 | 783,413 | -3.15(-7.14%) |
Mar 07, 2016 | 41.58 | 44.78 | 41.31 | 44.05 | 1,214,556 | +2.03(+4.83%) |
Mar 04, 2016 | 42.54 | 43.38 | 41.37 | 42.03 | 839,615 | -0.31(-0.73%) |
Mar 03, 2016 | 43.72 | 43.72 | 41.87 | 42.34 | 496,260 | -1.21(-2.78%) |
Mar 02, 2016 | 42.65 | 44.07 | 42.35 | 43.54 | 694,665 | +0.92(+2.16%) |