Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.38 | 45.53 | 43.36 | 44.25 | 43,789 | -1.09(-2.40%) |
May 27, 2016 | 45.23 | 45.33 | 45.33 | 45.33 | 31,191 | -0.35(-0.76%) |
May 26, 2016 | 45.33 | 45.73 | 44.74 | 45.68 | 41,867 | +0.44(+0.98%) |
May 25, 2016 | 44.99 | 45.68 | 43.75 | 45.23 | 60,591 | +0.15(+0.33%) |
May 24, 2016 | 44.89 | 45.72 | 44.54 | 45.09 | 59,510 | +0.20(+0.44%) |
May 23, 2016 | 43.90 | 46.05 | 43.90 | 44.89 | 86,102 | +0.99(+2.25%) |
May 20, 2016 | 42.71 | 44.39 | 42.27 | 43.90 | 123,051 | +2.32(+5.59%) |
May 19, 2016 | 39.94 | 41.63 | 39.94 | 41.58 | 37,595 | +1.29(+3.19%) |
May 18, 2016 | 40.79 | 41.53 | 40.04 | 40.29 | 31,036 | -0.99(-2.40%) |
May 17, 2016 | 41.18 | 42.37 | 40.14 | 41.28 | 54,942 | +0.89(+2.20%) |
May 16, 2016 | 41.77 | 42.22 | 39.65 | 40.39 | 51,573 | +0.35(+0.86%) |
May 13, 2016 | 39.55 | 40.44 | 39.35 | 40.04 | 32,720 | +0.20(+0.50%) |
May 12, 2016 | 42.32 | 43.02 | 39.55 | 39.85 | 39,457 | -2.37(-5.62%) |
May 11, 2016 | 41.82 | 43.50 | 40.98 | 42.22 | 74,112 | +0.89(+2.15%) |
May 10, 2016 | 39.55 | 41.63 | 39.15 | 41.33 | 52,706 | +2.27(+5.82%) |
May 09, 2016 | 39.75 | 39.94 | 38.76 | 39.05 | 32,719 | -0.94(-2.35%) |
May 06, 2016 | 40.54 | 40.88 | 39.55 | 39.99 | 39,575 | -0.49(-1.22%) |
May 05, 2016 | 39.99 | 40.59 | 39.05 | 40.49 | 66,783 | +1.29(+3.28%) |
May 04, 2016 | 40.69 | 41.26 | 38.63 | 39.20 | 116,275 | -1.63(-3.98%) |
May 03, 2016 | 42.22 | 42.31 | 40.69 | 40.83 | 73,755 | -1.24(-2.95%) |
May 02, 2016 | 42.26 | 42.84 | 41.03 | 42.07 | 72,932 | +0.48(+1.15%) |
Apr 29, 2016 | 41.69 | 42.26 | 40.64 | 41.59 | 72,187 | +0.53(+1.28%) |
Apr 28, 2016 | 39.44 | 42.50 | 38.29 | 41.07 | 147,374 | +2.29(+5.92%) |
Apr 27, 2016 | 38.10 | 39.40 | 36.57 | 38.77 | 68,665 | +0.67(+1.76%) |
Apr 26, 2016 | 36.43 | 38.34 | 36.24 | 38.10 | 58,412 | +1.77(+4.87%) |
Apr 25, 2016 | 36.33 | 36.57 | 35.76 | 36.33 | 33,903 | +0.29(+0.80%) |
Apr 22, 2016 | 35.19 | 36.57 | 35.19 | 36.05 | 53,248 | +0.91(+2.59%) |
Apr 21, 2016 | 35.04 | 35.57 | 34.71 | 35.14 | 48,948 | +0.43(+1.24%) |
Apr 20, 2016 | 34.85 | 35.24 | 34.33 | 34.71 | 90,981 | -0.19(-0.55%) |
Apr 19, 2016 | 34.76 | 35.38 | 34.47 | 34.90 | 99,060 | +0.33(+0.97%) |
Apr 18, 2016 | 35.14 | 35.24 | 33.99 | 34.57 | 38,797 | -0.91(-2.56%) |
Apr 15, 2016 | 34.18 | 35.67 | 33.61 | 35.47 | 96,180 | +1.34(+3.92%) |
Apr 14, 2016 | 36.72 | 36.72 | 33.99 | 34.14 | 144,681 | -1.72(-4.80%) |
Apr 13, 2016 | 35.90 | 36.53 | 35.47 | 35.86 | 58,062 | +0.00(+0.00%) |
Apr 12, 2016 | 36.62 | 37.24 | 35.19 | 35.86 | 74,579 | -0.05(-0.13%) |
Apr 11, 2016 | 36.38 | 36.81 | 35.38 | 35.90 | 31,863 | +0.14(+0.40%) |
Apr 08, 2016 | 37.20 | 38.06 | 35.62 | 35.76 | 88,556 | -1.34(-3.61%) |
Apr 07, 2016 | 36.86 | 37.48 | 36.29 | 37.10 | 53,027 | -0.14(-0.39%) |
Apr 06, 2016 | 38.82 | 38.89 | 36.77 | 37.24 | 89,698 | -0.86(-2.26%) |
Apr 05, 2016 | 37.10 | 38.13 | 36.29 | 38.10 | 53,684 | +0.86(+2.31%) |
Apr 04, 2016 | 38.63 | 39.35 | 37.15 | 37.24 | 62,653 | -1.39(-3.59%) |
Apr 01, 2016 | 39.44 | 40.11 | 37.72 | 38.63 | 64,423 | -1.34(-3.35%) |
Mar 31, 2016 | 41.21 | 42.26 | 39.97 | 39.97 | 45,735 | -1.15(-2.79%) |
Mar 30, 2016 | 40.26 | 41.83 | 39.82 | 41.12 | 56,395 | +0.96(+2.38%) |
Mar 29, 2016 | 38.77 | 41.02 | 37.31 | 40.16 | 63,995 | +1.39(+3.58%) |
Mar 28, 2016 | 37.96 | 38.92 | 37.34 | 38.77 | 41,490 | +1.00(+2.66%) |
Mar 24, 2016 | 35.95 | 37.77 | 37.77 | 37.77 | 38,214 | +1.72(+4.77%) |
Mar 23, 2016 | 35.47 | 36.48 | 35.24 | 36.05 | 46,473 | +0.24(+0.67%) |
Mar 22, 2016 | 34.33 | 36.05 | 33.80 | 35.81 | 48,969 | +1.58(+4.61%) |
Mar 21, 2016 | 33.47 | 34.66 | 33.08 | 34.23 | 44,856 | +0.77(+2.29%) |
Mar 18, 2016 | 33.94 | 34.95 | 33.47 | 33.47 | 72,266 | -0.38(-1.13%) |
Mar 17, 2016 | 33.90 | 34.28 | 33.61 | 33.85 | 44,964 | +0.24(+0.71%) |
Mar 16, 2016 | 32.94 | 33.67 | 31.22 | 33.61 | 73,520 | +0.53(+1.59%) |
Mar 15, 2016 | 34.66 | 34.66 | 32.75 | 33.08 | 56,571 | -1.00(-2.95%) |
Mar 14, 2016 | 34.57 | 35.04 | 33.80 | 34.09 | 69,856 | -0.48(-1.38%) |
Mar 11, 2016 | 35.43 | 35.62 | 34.33 | 34.57 | 40,769 | -0.33(-0.96%) |
Mar 10, 2016 | 35.04 | 35.31 | 33.99 | 34.90 | 38,792 | -0.48(-1.35%) |
Mar 09, 2016 | 35.38 | 35.95 | 34.52 | 35.38 | 35,447 | +1.15(+3.35%) |
Mar 08, 2016 | 36.33 | 36.43 | 34.18 | 34.23 | 87,315 | -1.34(-3.76%) |
Mar 07, 2016 | 36.67 | 38.10 | 35.35 | 35.57 | 73,907 | -0.10(-0.27%) |
Mar 04, 2016 | 34.76 | 35.86 | 34.51 | 35.67 | 54,187 | +1.20(+3.47%) |
Mar 03, 2016 | 35.62 | 36.81 | 34.23 | 34.47 | 45,531 | -0.67(-1.90%) |
Mar 02, 2016 | 33.71 | 36.05 | 33.71 | 35.14 | 52,367 | +1.53(+4.55%) |