Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.29 | 23.18 | 21.71 | 22.69 | 5,906,811 | +0.69(+3.11%) |
May 27, 2016 | 20.18 | 22.00 | 22.00 | 22.00 | 9,167,100 | +0.64(+3.02%) |
May 26, 2016 | 26.80 | 26.81 | 21.09 | 21.36 | 27,195,512 | -13.90(-39.42%) |
May 25, 2016 | 33.69 | 35.84 | 33.60 | 35.26 | 2,051,100 | +1.89(+5.66%) |
May 24, 2016 | 34.31 | 34.85 | 33.07 | 33.37 | 1,969,736 | -0.71(-2.08%) |
May 23, 2016 | 33.35 | 34.80 | 33.35 | 34.08 | 1,366,860 | +0.49(+1.46%) |
May 20, 2016 | 33.06 | 34.48 | 32.98 | 33.59 | 1,209,852 | +0.80(+2.44%) |
May 19, 2016 | 33.35 | 34.42 | 32.27 | 32.79 | 950,786 | -0.70(-2.09%) |
May 18, 2016 | 32.49 | 34.35 | 32.49 | 33.49 | 1,191,220 | +0.90(+2.76%) |
May 17, 2016 | 32.48 | 33.48 | 32.17 | 32.59 | 1,308,480 | -0.04(-0.12%) |
May 16, 2016 | 31.49 | 32.92 | 31.49 | 32.63 | 1,771,771 | +1.21(+3.85%) |
May 13, 2016 | 30.23 | 31.95 | 30.20 | 31.42 | 1,188,928 | +0.93(+3.05%) |
May 12, 2016 | 33.09 | 33.43 | 30.01 | 30.49 | 2,462,103 | -2.44(-7.41%) |
May 11, 2016 | 33.94 | 35.08 | 32.89 | 32.93 | 1,583,181 | -1.18(-3.46%) |
May 10, 2016 | 34.50 | 34.54 | 33.56 | 34.11 | 1,478,344 | -0.27(-0.79%) |
May 09, 2016 | 34.01 | 34.79 | 33.90 | 34.38 | 1,349,743 | +0.37(+1.09%) |
May 06, 2016 | 34.53 | 35.40 | 33.37 | 34.01 | 1,249,378 | -0.90(-2.58%) |
May 05, 2016 | 35.52 | 35.66 | 33.75 | 34.91 | 2,104,437 | -0.34(-0.96%) |
May 04, 2016 | 38.32 | 38.54 | 34.53 | 35.25 | 2,952,019 | -2.97(-7.77%) |
May 03, 2016 | 39.59 | 39.97 | 38.05 | 38.22 | 1,272,565 | -2.18(-5.40%) |
May 02, 2016 | 40.86 | 41.17 | 38.73 | 40.40 | 1,342,588 | -0.57(-1.39%) |
Apr 29, 2016 | 41.07 | 42.45 | 40.73 | 40.97 | 1,175,222 | -0.02(-0.05%) |
Apr 28, 2016 | 41.38 | 42.68 | 40.71 | 40.99 | 863,147 | -0.38(-0.92%) |
Apr 27, 2016 | 41.68 | 42.20 | 40.60 | 41.37 | 1,001,707 | -0.63(-1.50%) |
Apr 26, 2016 | 43.02 | 43.15 | 41.20 | 42.00 | 1,760,259 | -1.08(-2.51%) |
Apr 25, 2016 | 43.42 | 44.16 | 42.95 | 43.08 | 921,601 | -0.36(-0.83%) |
Apr 22, 2016 | 43.74 | 44.40 | 42.65 | 43.44 | 798,702 | -0.34(-0.78%) |
Apr 21, 2016 | 43.61 | 44.35 | 42.69 | 43.78 | 1,538,526 | +0.16(+0.37%) |
Apr 20, 2016 | 42.55 | 44.49 | 41.77 | 43.62 | 1,273,919 | +1.11(+2.61%) |
Apr 19, 2016 | 43.25 | 43.38 | 41.75 | 42.51 | 842,398 | -0.81(-1.87%) |
Apr 18, 2016 | 42.11 | 43.66 | 42.11 | 43.32 | 748,262 | +0.84(+1.98%) |
Apr 15, 2016 | 42.67 | 42.72 | 41.44 | 42.48 | 973,249 | -0.22(-0.52%) |
Apr 14, 2016 | 42.60 | 43.35 | 41.74 | 42.70 | 826,143 | +0.09(+0.21%) |
Apr 13, 2016 | 41.00 | 42.81 | 40.83 | 42.61 | 1,473,804 | +2.04(+5.03%) |
Apr 12, 2016 | 40.68 | 41.00 | 39.53 | 40.57 | 1,368,423 | -0.10(-0.25%) |
Apr 11, 2016 | 40.34 | 41.47 | 39.87 | 40.67 | 1,334,075 | +0.28(+0.69%) |
Apr 08, 2016 | 42.41 | 42.50 | 40.02 | 40.39 | 1,602,101 | -1.01(-2.44%) |
Apr 07, 2016 | 42.50 | 44.15 | 40.33 | 41.40 | 6,474,259 | -5.13(-11.03%) |
Apr 06, 2016 | 42.50 | 46.75 | 42.30 | 46.53 | 2,213,923 | +3.97(+9.33%) |
Apr 05, 2016 | 41.79 | 43.39 | 41.50 | 42.56 | 1,824,612 | +0.30(+0.71%) |
Apr 04, 2016 | 41.09 | 43.69 | 41.09 | 42.26 | 1,782,520 | +1.24(+3.02%) |
Apr 01, 2016 | 40.43 | 41.75 | 39.61 | 41.02 | 1,745,064 | +0.52(+1.28%) |
Mar 31, 2016 | 39.20 | 41.32 | 38.67 | 40.50 | 1,559,514 | +1.87(+4.84%) |
Mar 30, 2016 | 39.67 | 41.05 | 38.26 | 38.63 | 2,231,282 | -0.33(-0.85%) |
Mar 29, 2016 | 38.28 | 39.05 | 36.50 | 38.96 | 2,331,085 | +0.65(+1.70%) |
Mar 28, 2016 | 40.87 | 41.50 | 38.07 | 38.31 | 2,414,873 | -3.31(-7.95%) |
Mar 24, 2016 | 40.00 | 41.62 | 41.62 | 41.62 | 2,057,300 | +1.82(+4.57%) |
Mar 23, 2016 | 45.40 | 46.05 | 39.77 | 39.80 | 5,174,814 | -1.95(-4.67%) |
Mar 22, 2016 | 40.34 | 42.93 | 40.15 | 41.75 | 1,470,637 | +1.12(+2.76%) |
Mar 21, 2016 | 38.54 | 41.28 | 38.50 | 40.63 | 1,773,291 | +1.98(+5.12%) |
Mar 18, 2016 | 37.60 | 39.91 | 36.27 | 38.65 | 2,890,865 | +1.71(+4.63%) |
Mar 17, 2016 | 36.66 | 37.19 | 34.77 | 36.94 | 2,157,198 | +0.06(+0.16%) |
Mar 16, 2016 | 36.07 | 38.39 | 36.01 | 36.88 | 1,579,888 | +0.37(+1.01%) |
Mar 15, 2016 | 40.50 | 40.50 | 36.09 | 36.51 | 2,040,096 | -3.83(-9.49%) |
Mar 14, 2016 | 39.09 | 40.86 | 38.72 | 40.34 | 1,461,867 | +1.27(+3.25%) |
Mar 11, 2016 | 37.41 | 39.45 | 37.05 | 39.07 | 1,140,380 | +1.99(+5.37%) |
Mar 10, 2016 | 38.57 | 39.34 | 35.79 | 37.08 | 1,463,822 | -0.92(-2.42%) |
Mar 09, 2016 | 40.09 | 40.09 | 37.32 | 38.00 | 1,615,070 | -1.29(-3.28%) |
Mar 08, 2016 | 41.61 | 41.86 | 38.85 | 39.29 | 1,476,628 | -2.20(-5.30%) |
Mar 07, 2016 | 39.74 | 43.00 | 39.37 | 41.49 | 1,412,507 | +1.68(+4.22%) |
Mar 04, 2016 | 37.74 | 39.29 | 37.74 | 39.81 | 1,991,183 | +1.40(+3.64%) |
Mar 03, 2016 | 37.93 | 38.90 | 37.48 | 38.41 | 1,695,266 | +0.66(+1.75%) |
Mar 02, 2016 | 35.66 | 39.17 | 35.66 | 37.75 | 2,030,759 | +1.82(+5.07%) |
Mar 01, 2016 | 34.55 | 35.96 | 33.76 | 35.93 | 1,711,193 | +1.37(+3.96%) |
Feb 29, 2016 | 33.56 | 36.48 | 33.56 | 34.56 | 1,718,751 | +1.06(+3.16%) |
Feb 26, 2016 | 34.00 | 34.28 | 31.95 | 33.50 | 1,981,485 | -0.07(-0.21%) |
Feb 25, 2016 | 35.00 | 36.84 | 32.74 | 33.57 | 2,495,945 | -1.56(-4.44%) |
Feb 24, 2016 | 34.41 | 35.40 | 32.32 | 35.13 | 3,885,910 | +0.28(+0.80%) |
Feb 23, 2016 | 36.64 | 37.10 | 34.77 | 34.85 | 1,314,146 | -1.95(-5.30%) |
Feb 22, 2016 | 37.74 | 38.40 | 36.30 | 36.80 | 1,200,584 | -0.20(-0.54%) |
Feb 19, 2016 | 36.93 | 37.27 | 35.57 | 37.00 | 1,274,454 | +0.01(+0.03%) |
Feb 18, 2016 | 39.39 | 39.50 | 36.65 | 36.99 | 1,670,755 | -1.75(-4.52%) |
Feb 17, 2016 | 36.25 | 39.32 | 36.20 | 38.74 | 2,252,543 | +2.70(+7.49%) |
Feb 16, 2016 | 36.63 | 38.10 | 35.68 | 36.04 | 1,903,339 | +0.30(+0.84%) |
Feb 12, 2016 | 34.86 | 35.74 | 35.74 | 35.74 | 2,801,100 | +1.49(+4.35%) |
Feb 11, 2016 | 32.40 | 35.25 | 30.93 | 34.25 | 2,885,244 | +1.22(+3.69%) |
Feb 10, 2016 | 33.42 | 35.40 | 32.92 | 33.03 | 1,528,946 | -0.14(-0.42%) |
Feb 09, 2016 | 32.35 | 34.82 | 31.66 | 33.17 | 2,477,924 | +0.32(+0.97%) |
Feb 08, 2016 | 34.47 | 34.69 | 31.84 | 32.85 | 1,978,053 | -2.54(-7.18%) |
Feb 05, 2016 | 35.52 | 36.02 | 34.04 | 35.39 | 2,397,364 | -0.17(-0.48%) |
Feb 04, 2016 | 35.00 | 38.73 | 34.74 | 35.56 | 2,037,080 | +0.07(+0.20%) |
Feb 03, 2016 | 35.76 | 36.33 | 32.75 | 35.49 | 2,262,060 | -0.12(-0.34%) |
Feb 02, 2016 | 39.26 | 39.30 | 35.41 | 35.61 | 2,132,222 | -3.67(-9.34%) |
Feb 01, 2016 | 38.50 | 39.90 | 37.77 | 39.28 | 1,797,562 | +0.35(+0.90%) |
Jan 29, 2016 | 39.75 | 40.76 | 37.34 | 38.93 | 2,521,269 | -0.80(-2.01%) |
Jan 28, 2016 | 43.02 | 43.34 | 39.09 | 39.73 | 2,184,880 | -2.76(-6.50%) |
Jan 27, 2016 | 46.36 | 46.49 | 42.31 | 42.49 | 1,997,965 | -3.90(-8.41%) |
Jan 26, 2016 | 46.34 | 47.75 | 44.22 | 46.39 | 1,507,714 | +0.20(+0.43%) |
Jan 25, 2016 | 45.83 | 47.81 | 44.90 | 46.19 | 1,521,063 | +0.72(+1.58%) |
Jan 22, 2016 | 44.12 | 45.89 | 43.30 | 45.47 | 1,462,999 | +2.33(+5.40%) |
Jan 21, 2016 | 43.50 | 46.71 | 41.86 | 43.14 | 1,795,012 | +0.31(+0.72%) |
Jan 20, 2016 | 39.23 | 44.49 | 37.26 | 42.83 | 2,615,707 | +2.20(+5.41%) |
Jan 19, 2016 | 44.74 | 44.81 | 39.26 | 40.63 | 2,301,619 | -3.25(-7.41%) |
Jan 15, 2016 | 43.10 | 43.88 | 43.88 | 43.88 | 3,479,500 | -4.03(-8.41%) |
Jan 14, 2016 | 43.88 | 48.28 | 41.54 | 47.91 | 1,913,433 | +4.13(+9.43%) |
Jan 13, 2016 | 49.04 | 49.56 | 43.60 | 43.78 | 2,026,370 | -4.79(-9.86%) |
Jan 12, 2016 | 50.99 | 54.21 | 43.70 | 48.57 | 3,941,816 | -1.62(-3.23%) |
Jan 11, 2016 | 57.11 | 57.46 | 48.54 | 50.19 | 2,401,890 | -6.69(-11.76%) |
Jan 08, 2016 | 56.43 | 59.04 | 54.77 | 56.88 | 1,580,203 | +1.45(+2.62%) |
Jan 07, 2016 | 56.97 | 57.79 | 54.54 | 55.43 | 1,502,266 | -3.29(-5.60%) |
Jan 06, 2016 | 60.00 | 60.25 | 56.82 | 58.72 | 3,255,404 | -2.22(-3.64%) |
Jan 05, 2016 | 61.47 | 62.68 | 60.19 | 60.94 | 1,580,080 | -0.74(-1.20%) |
Jan 04, 2016 | 61.05 | 61.77 | 60.12 | 61.68 | 1,351,074 | -0.25(-0.40%) |
Dec 31, 2015 | 60.81 | 61.93 | 61.93 | 61.93 | 722,800 | +0.61(+0.99%) |
Dec 30, 2015 | 60.67 | 61.39 | 60.24 | 61.32 | 581,705 | +0.43(+0.71%) |
Dec 29, 2015 | 60.77 | 61.27 | 60.16 | 60.89 | 635,954 | +0.35(+0.58%) |
Dec 28, 2015 | 59.74 | 61.11 | 59.20 | 60.54 | 869,070 | +0.90(+1.51%) |
Dec 24, 2015 | 58.50 | 59.64 | 59.64 | 59.64 | 538,500 | +1.02(+1.74%) |
Dec 23, 2015 | 58.12 | 58.89 | 57.28 | 58.62 | 770,016 | +0.77(+1.33%) |