Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.61 | 54.33 | 52.43 | 53.43 | 36,564 | +1.13(+2.16%) |
May 27, 2016 | 52.22 | 52.30 | 52.30 | 52.30 | 13,342 | -0.16(-0.30%) |
May 26, 2016 | 52.34 | 53.43 | 51.99 | 52.46 | 35,486 | +0.27(+0.52%) |
May 25, 2016 | 52.73 | 52.96 | 51.37 | 52.19 | 18,759 | +0.19(+0.37%) |
May 24, 2016 | 52.03 | 52.26 | 51.13 | 51.99 | 16,498 | +0.62(+1.21%) |
May 23, 2016 | 51.52 | 51.52 | 50.59 | 51.37 | 14,674 | -0.19(-0.38%) |
May 20, 2016 | 51.64 | 52.26 | 51.07 | 51.56 | 26,265 | +0.69(+1.36%) |
May 19, 2016 | 50.34 | 51.27 | 49.25 | 50.87 | 29,279 | +0.30(+0.60%) |
May 18, 2016 | 51.40 | 51.62 | 50.27 | 50.57 | 34,042 | -0.64(-1.25%) |
May 17, 2016 | 51.06 | 51.51 | 50.42 | 51.21 | 21,747 | +0.26(+0.51%) |
May 16, 2016 | 50.91 | 51.21 | 50.49 | 50.95 | 26,544 | +1.17(+2.36%) |
May 13, 2016 | 49.97 | 50.49 | 49.44 | 49.78 | 13,946 | -0.26(-0.53%) |
May 12, 2016 | 50.87 | 51.17 | 49.44 | 50.04 | 12,653 | +0.08(+0.15%) |
May 11, 2016 | 49.36 | 50.38 | 48.68 | 49.97 | 12,904 | +0.53(+1.07%) |
May 10, 2016 | 48.83 | 49.44 | 48.65 | 49.44 | 12,181 | +1.21(+2.50%) |
May 09, 2016 | 48.61 | 48.61 | 47.14 | 48.23 | 26,623 | -0.41(-0.85%) |
May 06, 2016 | 48.46 | 49.17 | 48.12 | 48.65 | 13,549 | +0.38(+0.78%) |
May 05, 2016 | 49.02 | 49.61 | 47.93 | 48.27 | 21,565 | +0.64(+1.35%) |
May 04, 2016 | 48.00 | 48.89 | 47.14 | 47.63 | 12,943 | -0.49(-1.02%) |
May 03, 2016 | 48.65 | 48.68 | 47.66 | 48.12 | 26,620 | -1.47(-2.97%) |
May 02, 2016 | 50.19 | 50.19 | 49.14 | 49.59 | 12,762 | -0.45(-0.90%) |
Apr 29, 2016 | 50.30 | 51.06 | 49.06 | 50.04 | 20,240 | +0.00(+0.00%) |
Apr 28, 2016 | 50.87 | 51.11 | 49.51 | 50.04 | 17,461 | -0.87(-1.70%) |
Apr 27, 2016 | 50.61 | 51.51 | 50.23 | 50.91 | 24,859 | +0.83(+1.66%) |
Apr 26, 2016 | 49.21 | 50.16 | 49.21 | 50.08 | 15,458 | +1.58(+3.27%) |
Apr 25, 2016 | 49.44 | 49.47 | 48.23 | 48.49 | 22,847 | -0.90(-1.83%) |
Apr 22, 2016 | 48.57 | 49.63 | 48.57 | 49.40 | 19,481 | +1.21(+2.50%) |
Apr 21, 2016 | 48.61 | 49.17 | 48.08 | 48.19 | 14,216 | -0.45(-0.93%) |
Apr 20, 2016 | 47.59 | 49.25 | 47.02 | 48.65 | 24,582 | +0.83(+1.74%) |
Apr 19, 2016 | 46.01 | 47.89 | 46.01 | 47.82 | 17,901 | +1.89(+4.10%) |
Apr 18, 2016 | 44.46 | 46.31 | 43.52 | 45.93 | 13,967 | +0.72(+1.58%) |
Apr 15, 2016 | 45.70 | 45.70 | 45.06 | 45.21 | 10,725 | -0.87(-1.88%) |
Apr 14, 2016 | 46.61 | 46.61 | 45.59 | 46.08 | 12,420 | -0.15(-0.33%) |
Apr 13, 2016 | 46.16 | 46.27 | 45.40 | 46.23 | 15,307 | +0.26(+0.57%) |
Apr 12, 2016 | 43.93 | 46.38 | 43.93 | 45.97 | 40,069 | +2.15(+4.91%) |
Apr 11, 2016 | 44.04 | 44.50 | 43.71 | 43.82 | 14,952 | +0.30(+0.69%) |
Apr 08, 2016 | 43.18 | 44.04 | 43.18 | 43.52 | 11,249 | +1.28(+3.04%) |
Apr 07, 2016 | 41.82 | 42.42 | 41.33 | 42.23 | 11,226 | +0.23(+0.54%) |
Apr 06, 2016 | 41.63 | 42.20 | 41.10 | 42.01 | 12,362 | +1.21(+2.96%) |
Apr 05, 2016 | 40.80 | 41.25 | 40.69 | 40.80 | 7,813 | -0.57(-1.37%) |
Apr 04, 2016 | 42.01 | 42.31 | 41.03 | 41.37 | 27,859 | -0.94(-2.23%) |
Apr 01, 2016 | 42.61 | 42.61 | 41.56 | 42.31 | 10,171 | -0.79(-1.84%) |
Mar 31, 2016 | 42.80 | 43.55 | 42.23 | 43.10 | 10,861 | +0.45(+1.06%) |
Mar 30, 2016 | 42.69 | 43.22 | 42.26 | 42.65 | 12,133 | +0.60(+1.44%) |
Mar 29, 2016 | 41.22 | 42.05 | 40.27 | 42.05 | 10,835 | +0.30(+0.72%) |
Mar 28, 2016 | 42.61 | 42.61 | 41.03 | 41.74 | 9,280 | -0.19(-0.45%) |
Mar 24, 2016 | 41.29 | 41.93 | 41.93 | 41.93 | 27,101 | +0.00(+0.00%) |
Mar 23, 2016 | 43.29 | 43.29 | 41.74 | 41.93 | 13,973 | -1.51(-3.47%) |
Mar 22, 2016 | 42.57 | 44.12 | 42.57 | 43.44 | 13,587 | +0.08(+0.17%) |
Mar 21, 2016 | 43.40 | 43.71 | 42.55 | 43.37 | 11,904 | +0.00(+0.00%) |
Mar 18, 2016 | 44.31 | 44.87 | 42.57 | 43.37 | 35,617 | -0.45(-1.03%) |
Mar 17, 2016 | 44.16 | 44.53 | 43.22 | 43.82 | 16,524 | +0.64(+1.48%) |
Mar 16, 2016 | 42.08 | 43.33 | 42.08 | 43.18 | 21,204 | +1.47(+3.53%) |
Mar 15, 2016 | 41.86 | 41.86 | 40.58 | 41.71 | 11,073 | -0.60(-1.43%) |
Mar 14, 2016 | 41.56 | 42.31 | 41.03 | 42.31 | 19,461 | +0.34(+0.81%) |
Mar 11, 2016 | 40.88 | 42.20 | 40.88 | 41.97 | 27,926 | +1.73(+4.31%) |
Mar 10, 2016 | 39.97 | 40.39 | 39.22 | 40.24 | 10,958 | +0.00(+0.00%) |
Mar 09, 2016 | 40.84 | 40.88 | 39.71 | 40.24 | 22,137 | +0.57(+1.43%) |
Mar 08, 2016 | 41.90 | 41.90 | 39.48 | 39.67 | 14,837 | -2.53(-5.99%) |
Mar 07, 2016 | 41.63 | 42.42 | 40.65 | 42.20 | 26,180 | +0.53(+1.27%) |
Mar 04, 2016 | 41.56 | 41.56 | 40.39 | 41.67 | 38,906 | +1.09(+2.70%) |
Mar 03, 2016 | 39.29 | 41.12 | 39.07 | 40.58 | 38,245 | +0.98(+2.48%) |
Mar 02, 2016 | 37.26 | 39.67 | 37.18 | 39.59 | 27,555 | +2.00(+5.32%) |