Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 49.00 | 48.75 | 48.92 | 0 | -0.56(-1.13%) | |
May 30, 2016 | 49.77 | 49.07 | 49.48 | 0 | -0.20(-0.40%) | |
May 29, 2016 | 49.72 | 49.52 | 49.68 | 0 | +0.12(+0.24%) | |
May 28, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.20(+0.41%) | |
May 26, 2016 | 49.43 | 49.27 | 49.36 | 0 | -0.28(-0.56%) | |
May 25, 2016 | 49.73 | 49.56 | 49.64 | 0 | +0.41(+0.83%) | |
May 24, 2016 | 49.29 | 49.05 | 49.23 | 0 | +1.15(+2.39%) | |
May 23, 2016 | 48.12 | 48.05 | 48.08 | 0 | -0.21(-0.43%) | |
May 22, 2016 | 48.50 | 48.09 | 48.29 | 0 | -0.19(-0.39%) | |
May 21, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.11(+0.23%) | |
May 19, 2016 | 48.55 | 48.20 | 48.37 | 0 | +0.39(+0.81%) | |
May 18, 2016 | 48.12 | 47.83 | 47.98 | 0 | -0.49(-1.01%) | |
May 17, 2016 | 48.58 | 48.36 | 48.47 | 0 | +0.59(+1.23%) | |
May 16, 2016 | 47.93 | 47.82 | 47.88 | 0 | +1.64(+3.55%) | |
May 15, 2016 | 46.45 | 46.15 | 46.24 | 0 | -0.13(-0.28%) | |
May 14, 2016 | 46.49 | 45.75 | 46.37 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 46.49 | 45.75 | 46.37 | 0 | -0.03(-0.06%) | |
May 12, 2016 | 46.47 | 46.26 | 46.40 | 0 | +0.47(+1.02%) | |
May 11, 2016 | 46.04 | 45.90 | 45.93 | 0 | +1.35(+3.03%) | |
May 10, 2016 | 44.63 | 44.55 | 44.58 | 0 | +1.22(+2.81%) | |
May 09, 2016 | 43.37 | 43.19 | 43.36 | 0 | -2.35(-5.14%) | |
May 08, 2016 | 45.94 | 45.00 | 45.71 | 0 | +1.15(+2.58%) | |
May 07, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.20(+0.45%) | |
May 05, 2016 | 44.59 | 44.35 | 44.36 | 0 | +0.07(+0.16%) | |
May 04, 2016 | 44.44 | 44.01 | 44.29 | 0 | +0.52(+1.19%) | |
May 03, 2016 | 43.85 | 43.74 | 43.77 | 0 | -1.06(-2.36%) | |
May 02, 2016 | 44.93 | 44.72 | 44.83 | 0 | -0.79(-1.73%) | |
May 01, 2016 | 45.96 | 45.55 | 45.62 | 0 | -0.37(-0.80%) | |
Apr 30, 2016 | 46.78 | 45.24 | 45.99 | 0 | +0.00(+0.00%) | |
Apr 29, 2016 | 46.78 | 45.24 | 45.99 | 0 | +0.33(+0.72%) | |
Apr 28, 2016 | 45.91 | 45.63 | 45.66 | 0 | +0.44(+0.97%) | |
Apr 27, 2016 | 45.31 | 45.16 | 45.22 | 0 | +0.72(+1.62%) | |
Apr 26, 2016 | 44.64 | 44.46 | 44.50 | 0 | +1.54(+3.58%) | |
Apr 25, 2016 | 43.01 | 42.87 | 42.96 | 0 | -0.54(-1.24%) | |
Apr 24, 2016 | 43.75 | 43.46 | 43.50 | 0 | -0.25(-0.57%) | |
Apr 23, 2016 | 44.45 | 43.11 | 43.75 | 0 | +0.00(+0.00%) | |
Apr 22, 2016 | 44.45 | 43.11 | 43.75 | 0 | +0.40(+0.92%) | |
Apr 21, 2016 | 43.47 | 43.23 | 43.35 | 0 | -0.50(-1.14%) | |
Apr 20, 2016 | 43.99 | 43.78 | 43.85 | 0 | +3.41(+8.43%) | |
Apr 19, 2016 | 40.87 | 40.32 | 40.44 | 0 | +0.41(+1.02%) | |
Apr 18, 2016 | 40.04 | 39.96 | 40.03 | 0 | +1.80(+4.71%) | |
Apr 17, 2016 | 38.75 | 37.61 | 38.23 | 0 | -2.17(-5.37%) | |
Apr 16, 2016 | 41.73 | 39.98 | 40.40 | 0 | +0.00(+0.00%) | |
Apr 15, 2016 | 41.73 | 39.98 | 40.40 | 0 | -1.03(-2.49%) | |
Apr 14, 2016 | 41.45 | 41.31 | 41.43 | 0 | -0.24(-0.58%) | |
Apr 13, 2016 | 41.69 | 41.53 | 41.67 | 0 | +0.00(+0.00%) | |
Apr 12, 2016 | 41.73 | 41.54 | 41.67 | 0 | +1.49(+3.71%) | |
Apr 11, 2016 | 40.44 | 40.16 | 40.18 | 0 | -0.07(-0.17%) | |
Apr 10, 2016 | 40.47 | 39.63 | 40.25 | 0 | +0.59(+1.49%) | |
Apr 09, 2016 | 39.84 | 37.45 | 39.66 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 39.84 | 37.45 | 39.66 | 0 | +2.06(+5.48%) | |
Apr 07, 2016 | 37.69 | 37.51 | 37.60 | 0 | -0.25(-0.66%) | |
Apr 06, 2016 | 37.85 | 37.64 | 37.85 | 0 | +1.22(+3.33%) | |
Apr 05, 2016 | 36.76 | 36.43 | 36.63 | 0 | +1.16(+3.27%) | |
Apr 04, 2016 | 35.50 | 35.38 | 35.47 | 0 | -0.91(-2.50%) | |
Apr 03, 2016 | 36.70 | 36.22 | 36.38 | 0 | -0.25(-0.68%) | |
Apr 02, 2016 | 38.56 | 36.63 | 36.63 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 38.56 | 36.63 | 36.63 | 0 | -1.83(-4.76%) | |
Mar 31, 2016 | 38.56 | 38.09 | 38.46 | 0 | +0.37(+0.97%) | |
Mar 30, 2016 | 38.30 | 38.01 | 38.09 | 0 | -0.52(-1.35%) | |
Mar 29, 2016 | 38.64 | 38.50 | 38.61 | 0 | -0.82(-2.08%) | |
Mar 28, 2016 | 39.48 | 39.29 | 39.43 | 0 | -0.31(-0.78%) | |
Mar 27, 2016 | 39.88 | 39.54 | 39.74 | 0 | +0.15(+0.38%) | |
Mar 25, 2016 | 39.77 | 38.33 | 39.59 | 0 | +0.00(+0.00%) | |
Mar 24, 2016 | 39.77 | 38.33 | 39.59 | 0 | -0.03(-0.08%) | |
Mar 23, 2016 | 39.76 | 39.45 | 39.62 | 0 | -1.57(-3.81%) | |
Mar 22, 2016 | 41.34 | 41.14 | 41.19 | 0 | -0.37(-0.89%) | |
Mar 21, 2016 | 41.67 | 41.50 | 41.56 | 0 | +2.51(+6.43%) | |
Mar 20, 2016 | 39.28 | 39.00 | 39.05 | 0 | -0.30(-0.76%) | |
Mar 19, 2016 | 41.20 | 39.15 | 39.35 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 41.20 | 39.15 | 39.35 | 0 | -0.78(-1.94%) | |
Mar 17, 2016 | 40.28 | 40.12 | 40.13 | 0 | +1.65(+4.29%) | |
Mar 16, 2016 | 38.71 | 38.48 | 38.48 | 0 | +1.60(+4.34%) | |
Mar 15, 2016 | 37.06 | 36.71 | 36.88 | 0 | -0.46(-1.23%) | |
Mar 14, 2016 | 37.40 | 37.33 | 37.34 | 0 | -1.04(-2.71%) | |
Mar 13, 2016 | 38.77 | 38.17 | 38.38 | 0 | -0.11(-0.29%) | |
Mar 12, 2016 | 39.02 | 37.92 | 38.49 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 39.02 | 37.92 | 38.49 | 0 | +0.52(+1.37%) | |
Mar 10, 2016 | 38.01 | 37.92 | 37.97 | 0 | -0.16(-0.42%) | |
Mar 09, 2016 | 38.24 | 38.11 | 38.13 | 0 | +1.69(+4.64%) | |
Mar 08, 2016 | 36.48 | 36.32 | 36.44 | 0 | -1.42(-3.75%) | |
Mar 07, 2016 | 37.99 | 37.86 | 37.86 | 0 | +1.52(+4.18%) | |
Mar 06, 2016 | 36.49 | 36.20 | 36.34 | 0 | +0.01(+0.03%) | |
Mar 05, 2016 | 36.34 | 34.40 | 36.33 | 0 | +0.00(+0.00%) | |
Mar 04, 2016 | 36.34 | 34.40 | 36.33 | 0 | +0.41(+1.14%) | |
Mar 03, 2016 | 35.92 | 0 | +1.22(+3.52%) | |||
Mar 02, 2016 | 34.81 | 34.68 | 34.70 | 0 | +0.79(+2.33%) |