Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.14 | 47.49 | 46.93 | 47.26 | 368,730 | +0.12(+0.26%) |
May 27, 2016 | 46.52 | 47.14 | 47.14 | 47.14 | 202,087 | +0.59(+1.28%) |
May 26, 2016 | 47.02 | 47.02 | 46.37 | 46.54 | 187,202 | -0.47(-1.00%) |
May 25, 2016 | 46.58 | 47.25 | 45.84 | 47.01 | 287,363 | +0.53(+1.15%) |
May 24, 2016 | 45.54 | 46.63 | 45.42 | 46.48 | 369,908 | +1.10(+2.42%) |
May 23, 2016 | 45.60 | 45.71 | 45.00 | 45.38 | 294,018 | -0.26(-0.56%) |
May 20, 2016 | 45.13 | 46.08 | 45.13 | 45.64 | 389,950 | +0.84(+1.88%) |
May 19, 2016 | 45.42 | 46.13 | 44.78 | 44.80 | 480,576 | -0.77(-1.69%) |
May 18, 2016 | 43.56 | 45.69 | 43.49 | 45.57 | 398,909 | +2.01(+4.62%) |
May 17, 2016 | 44.19 | 44.66 | 43.26 | 43.55 | 482,112 | -0.63(-1.43%) |
May 16, 2016 | 43.69 | 44.56 | 43.32 | 44.18 | 376,658 | +0.43(+0.99%) |
May 13, 2016 | 44.69 | 45.49 | 43.72 | 43.75 | 353,269 | -1.06(-2.36%) |
May 12, 2016 | 45.28 | 45.41 | 44.38 | 44.81 | 199,433 | -0.30(-0.67%) |
May 11, 2016 | 44.89 | 45.51 | 44.89 | 45.11 | 221,953 | -0.10(-0.22%) |
May 10, 2016 | 44.87 | 45.44 | 44.61 | 45.20 | 180,306 | +0.64(+1.43%) |
May 09, 2016 | 44.58 | 45.04 | 44.29 | 44.57 | 188,150 | -0.18(-0.40%) |
May 06, 2016 | 43.73 | 44.78 | 43.38 | 44.74 | 310,305 | +0.58(+1.30%) |
May 05, 2016 | 44.56 | 44.82 | 44.10 | 44.17 | 249,871 | -0.35(-0.80%) |
May 04, 2016 | 44.46 | 45.11 | 44.04 | 44.52 | 243,393 | -0.44(-0.98%) |
May 03, 2016 | 45.27 | 45.27 | 44.17 | 44.96 | 274,807 | -0.94(-2.04%) |
May 02, 2016 | 46.08 | 46.27 | 45.49 | 45.90 | 393,464 | -0.14(-0.31%) |
Apr 29, 2016 | 46.12 | 46.87 | 45.65 | 46.04 | 289,515 | -0.05(-0.12%) |
Apr 28, 2016 | 46.02 | 46.67 | 45.84 | 46.10 | 224,210 | -0.43(-0.93%) |
Apr 27, 2016 | 46.67 | 46.84 | 46.20 | 46.53 | 499,931 | +0.04(+0.10%) |
Apr 26, 2016 | 46.04 | 46.70 | 45.58 | 46.49 | 405,928 | +0.45(+0.98%) |
Apr 25, 2016 | 46.04 | 46.06 | 45.11 | 46.04 | 499,872 | -0.07(-0.15%) |
Apr 22, 2016 | 45.93 | 46.34 | 45.81 | 46.11 | 603,487 | +0.34(+0.73%) |
Apr 21, 2016 | 45.73 | 46.31 | 45.56 | 45.77 | 611,641 | +0.24(+0.52%) |
Apr 20, 2016 | 45.18 | 45.92 | 44.87 | 45.53 | 808,974 | +0.41(+0.90%) |
Apr 19, 2016 | 44.26 | 46.13 | 43.38 | 45.12 | 1,029,271 | +2.81(+6.65%) |
Apr 18, 2016 | 41.32 | 42.49 | 41.30 | 42.31 | 522,038 | +0.65(+1.55%) |
Apr 15, 2016 | 41.57 | 42.16 | 41.00 | 41.66 | 419,906 | +0.07(+0.17%) |
Apr 14, 2016 | 40.78 | 41.94 | 40.78 | 41.59 | 353,454 | +0.53(+1.29%) |
Apr 13, 2016 | 39.80 | 41.09 | 39.74 | 41.06 | 381,164 | +1.89(+4.84%) |
Apr 12, 2016 | 38.27 | 39.18 | 38.26 | 39.17 | 240,683 | +0.92(+2.41%) |
Apr 11, 2016 | 37.75 | 38.92 | 37.75 | 38.25 | 194,714 | +0.35(+0.93%) |
Apr 08, 2016 | 37.63 | 39.80 | 37.63 | 37.89 | 203,726 | +0.32(+0.85%) |
Apr 07, 2016 | 38.14 | 38.58 | 37.31 | 37.57 | 392,568 | -0.91(-2.37%) |
Apr 06, 2016 | 38.16 | 38.72 | 37.81 | 38.49 | 253,592 | +0.40(+1.05%) |
Apr 05, 2016 | 38.75 | 39.17 | 38.03 | 38.09 | 410,571 | -1.09(-2.78%) |
Apr 04, 2016 | 39.21 | 39.62 | 38.92 | 39.18 | 265,002 | -0.09(-0.23%) |
Apr 01, 2016 | 38.86 | 39.41 | 38.43 | 39.26 | 304,362 | +0.02(+0.05%) |
Mar 31, 2016 | 39.15 | 39.63 | 38.57 | 39.25 | 304,336 | +0.10(+0.25%) |
Mar 30, 2016 | 39.03 | 39.23 | 38.89 | 39.15 | 383,208 | +0.38(+0.98%) |
Mar 29, 2016 | 38.51 | 39.54 | 37.68 | 38.77 | 528,757 | +0.27(+0.69%) |
Mar 28, 2016 | 38.64 | 40.18 | 38.20 | 38.50 | 596,038 | -0.12(-0.32%) |
Mar 24, 2016 | 38.08 | 38.63 | 38.63 | 38.63 | 232,961 | +0.14(+0.37%) |
Mar 23, 2016 | 38.89 | 39.41 | 38.07 | 38.49 | 314,716 | -0.50(-1.27%) |
Mar 22, 2016 | 38.95 | 40.03 | 38.51 | 38.98 | 295,915 | -0.17(-0.43%) |
Mar 21, 2016 | 38.92 | 39.45 | 35.55 | 39.15 | 431,376 | +0.29(+0.75%) |
Mar 18, 2016 | 38.80 | 39.59 | 37.84 | 38.86 | 715,663 | +0.36(+0.94%) |
Mar 17, 2016 | 38.01 | 38.65 | 37.41 | 38.49 | 433,670 | +0.35(+0.91%) |
Mar 16, 2016 | 38.75 | 39.16 | 37.98 | 38.15 | 307,594 | -0.66(-1.71%) |
Mar 15, 2016 | 39.01 | 39.74 | 38.56 | 38.81 | 178,232 | -0.53(-1.35%) |
Mar 14, 2016 | 39.64 | 39.64 | 38.82 | 39.34 | 286,479 | -0.41(-1.02%) |
Mar 11, 2016 | 39.36 | 39.80 | 39.04 | 39.75 | 648,459 | +0.66(+1.70%) |
Mar 10, 2016 | 39.29 | 39.48 | 38.38 | 39.09 | 304,770 | +0.10(+0.25%) |
Mar 09, 2016 | 39.64 | 39.64 | 38.74 | 38.99 | 276,899 | -0.28(-0.72%) |
Mar 08, 2016 | 40.03 | 40.03 | 39.22 | 39.27 | 321,451 | -1.13(-2.80%) |
Mar 07, 2016 | 39.72 | 40.46 | 39.64 | 40.41 | 333,563 | +0.22(+0.55%) |
Mar 04, 2016 | 40.04 | 40.24 | 39.80 | 40.18 | 287,288 | +0.15(+0.38%) |
Mar 03, 2016 | 39.33 | 40.06 | 39.29 | 40.03 | 269,553 | +0.51(+1.30%) |
Mar 02, 2016 | 39.25 | 39.68 | 38.43 | 39.52 | 225,950 | +0.32(+0.81%) |