Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.88 | 44.55 | 42.87 | 42.89 | 302,599 | -0.70(-1.61%) |
May 27, 2016 | 42.96 | 43.59 | 43.59 | 43.59 | 191,512 | +0.67(+1.57%) |
May 26, 2016 | 43.16 | 43.48 | 42.71 | 42.92 | 181,280 | -0.07(-0.17%) |
May 25, 2016 | 43.71 | 44.01 | 42.80 | 42.99 | 157,555 | -0.60(-1.37%) |
May 24, 2016 | 42.52 | 43.76 | 42.23 | 43.59 | 214,044 | +1.38(+3.28%) |
May 23, 2016 | 43.23 | 44.84 | 42.10 | 42.20 | 361,398 | +0.09(+0.20%) |
May 20, 2016 | 42.97 | 43.06 | 42.06 | 42.12 | 346,344 | -0.58(-1.35%) |
May 19, 2016 | 42.52 | 43.12 | 41.91 | 42.70 | 296,083 | -0.07(-0.16%) |
May 18, 2016 | 42.34 | 43.37 | 41.97 | 42.76 | 232,500 | +0.15(+0.36%) |
May 17, 2016 | 43.55 | 43.79 | 42.22 | 42.61 | 286,579 | -1.17(-2.68%) |
May 16, 2016 | 43.97 | 44.27 | 43.03 | 43.78 | 192,825 | -0.20(-0.45%) |
May 13, 2016 | 43.98 | 44.37 | 43.27 | 43.98 | 349,501 | -0.05(-0.11%) |
May 12, 2016 | 44.12 | 45.28 | 43.71 | 44.03 | 267,939 | -0.44(-0.98%) |
May 11, 2016 | 45.15 | 45.92 | 43.95 | 44.47 | 246,791 | -0.87(-1.92%) |
May 10, 2016 | 45.65 | 45.65 | 44.23 | 45.34 | 393,366 | +0.07(+0.15%) |
May 09, 2016 | 45.85 | 46.69 | 42.65 | 45.27 | 879,341 | +0.55(+1.23%) |
May 06, 2016 | 45.42 | 45.69 | 43.69 | 44.72 | 731,625 | -0.83(-1.83%) |
May 05, 2016 | 46.61 | 46.71 | 45.25 | 45.55 | 248,955 | -0.98(-2.12%) |
May 04, 2016 | 46.23 | 46.89 | 45.92 | 46.54 | 420,078 | +0.16(+0.35%) |
May 03, 2016 | 46.03 | 46.91 | 45.56 | 46.38 | 224,674 | -0.22(-0.47%) |
May 02, 2016 | 45.84 | 46.73 | 45.25 | 46.60 | 248,961 | +1.04(+2.29%) |
Apr 29, 2016 | 45.21 | 45.67 | 43.85 | 45.55 | 464,107 | +0.34(+0.75%) |
Apr 28, 2016 | 46.19 | 46.29 | 45.01 | 45.21 | 243,987 | -1.17(-2.53%) |
Apr 27, 2016 | 46.19 | 46.58 | 45.95 | 46.39 | 366,224 | +0.15(+0.33%) |
Apr 26, 2016 | 46.45 | 46.57 | 45.72 | 46.24 | 180,140 | -0.03(-0.06%) |
Apr 25, 2016 | 45.29 | 46.88 | 45.29 | 46.26 | 317,809 | -0.57(-1.21%) |
Apr 22, 2016 | 45.38 | 47.26 | 45.33 | 46.83 | 513,367 | +1.38(+3.04%) |
Apr 21, 2016 | 45.74 | 46.49 | 45.36 | 45.45 | 262,376 | -0.29(-0.64%) |
Apr 20, 2016 | 45.13 | 46.67 | 44.87 | 45.74 | 489,789 | +0.44(+0.96%) |
Apr 19, 2016 | 43.43 | 45.45 | 42.99 | 45.31 | 578,491 | +2.02(+4.66%) |
Apr 18, 2016 | 42.94 | 43.69 | 41.65 | 43.29 | 525,940 | +0.81(+1.92%) |
Apr 15, 2016 | 41.47 | 43.40 | 40.97 | 42.48 | 1,013,154 | +3.94(+10.22%) |
Apr 14, 2016 | 39.43 | 40.00 | 38.29 | 38.54 | 290,842 | -0.93(-2.35%) |
Apr 13, 2016 | 36.21 | 39.82 | 35.99 | 39.47 | 654,983 | +3.77(+10.55%) |
Apr 12, 2016 | 35.73 | 35.80 | 34.27 | 35.70 | 292,330 | +0.09(+0.27%) |
Apr 11, 2016 | 36.03 | 37.02 | 35.50 | 35.60 | 247,912 | -0.77(-2.11%) |
Apr 08, 2016 | 36.62 | 37.10 | 36.13 | 36.37 | 145,602 | +0.18(+0.50%) |
Apr 07, 2016 | 37.84 | 37.88 | 34.99 | 36.19 | 596,428 | -2.02(-5.28%) |
Apr 06, 2016 | 37.84 | 38.46 | 37.15 | 38.21 | 128,076 | +0.33(+0.87%) |
Apr 05, 2016 | 37.76 | 38.57 | 37.41 | 37.88 | 139,571 | -0.16(-0.42%) |
Apr 04, 2016 | 38.62 | 40.19 | 37.82 | 38.04 | 341,253 | -0.59(-1.52%) |
Apr 01, 2016 | 38.17 | 38.73 | 37.16 | 38.62 | 213,386 | +0.01(+0.02%) |
Mar 31, 2016 | 37.68 | 38.78 | 37.68 | 38.61 | 316,329 | +0.86(+2.28%) |
Mar 30, 2016 | 38.91 | 39.00 | 37.49 | 37.75 | 183,724 | -1.02(-2.64%) |
Mar 29, 2016 | 37.08 | 38.94 | 37.06 | 38.78 | 215,258 | +1.48(+3.96%) |
Mar 28, 2016 | 36.86 | 37.86 | 36.49 | 37.30 | 180,892 | +0.69(+1.89%) |
Mar 24, 2016 | 36.44 | 36.61 | 36.61 | 36.61 | 267,145 | +0.05(+0.13%) |
Mar 23, 2016 | 37.37 | 37.73 | 36.39 | 36.56 | 175,836 | -0.97(-2.57%) |
Mar 22, 2016 | 37.55 | 38.58 | 37.22 | 37.53 | 166,115 | -0.27(-0.70%) |
Mar 21, 2016 | 39.42 | 39.42 | 37.58 | 37.79 | 240,476 | -1.19(-3.06%) |
Mar 18, 2016 | 37.93 | 39.39 | 37.33 | 38.98 | 972,551 | +1.34(+3.57%) |
Mar 17, 2016 | 36.83 | 37.94 | 36.26 | 37.64 | 359,477 | +0.79(+2.13%) |
Mar 16, 2016 | 36.52 | 36.95 | 35.98 | 36.85 | 328,968 | +0.21(+0.57%) |
Mar 15, 2016 | 36.41 | 37.15 | 36.04 | 36.65 | 206,784 | +0.03(+0.08%) |
Mar 14, 2016 | 37.64 | 37.64 | 35.92 | 36.62 | 246,779 | -0.82(-2.20%) |
Mar 11, 2016 | 37.54 | 37.90 | 37.03 | 37.44 | 214,935 | +0.54(+1.46%) |
Mar 10, 2016 | 37.74 | 37.90 | 36.36 | 36.90 | 254,744 | -0.61(-1.62%) |
Mar 09, 2016 | 37.71 | 38.00 | 36.85 | 37.51 | 206,535 | -0.05(-0.13%) |
Mar 08, 2016 | 38.41 | 38.44 | 37.44 | 37.55 | 174,194 | -0.95(-2.46%) |
Mar 07, 2016 | 38.14 | 38.94 | 37.87 | 38.50 | 211,773 | +0.26(+0.67%) |
Mar 04, 2016 | 39.15 | 39.15 | 38.04 | 38.25 | 350,417 | -0.71(-1.82%) |
Mar 03, 2016 | 38.77 | 39.60 | 38.50 | 38.96 | 295,128 | -0.17(-0.44%) |
Mar 02, 2016 | 38.86 | 39.56 | 38.08 | 39.13 | 481,911 | +0.10(+0.27%) |