Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.66 | 54.36 | 51.37 | 53.70 | 658,980 | +2.56(+5.01%) |
May 27, 2016 | 51.16 | 51.14 | 51.14 | 51.14 | 252,900 | +0.25(+0.49%) |
May 26, 2016 | 50.92 | 51.48 | 49.89 | 50.89 | 350,716 | +0.14(+0.28%) |
May 25, 2016 | 51.51 | 52.05 | 49.89 | 50.75 | 559,890 | -0.87(-1.69%) |
May 24, 2016 | 50.99 | 52.75 | 50.30 | 51.62 | 691,960 | +1.54(+3.08%) |
May 23, 2016 | 48.43 | 50.49 | 48.00 | 50.08 | 392,975 | +1.76(+3.64%) |
May 20, 2016 | 47.78 | 48.73 | 47.07 | 48.32 | 326,817 | +0.81(+1.70%) |
May 19, 2016 | 47.35 | 48.52 | 46.74 | 47.51 | 339,352 | -0.07(-0.15%) |
May 18, 2016 | 46.79 | 48.50 | 45.74 | 47.58 | 262,200 | +0.56(+1.19%) |
May 17, 2016 | 46.06 | 47.80 | 45.73 | 47.02 | 425,388 | +0.54(+1.16%) |
May 16, 2016 | 44.29 | 46.76 | 43.37 | 46.48 | 416,578 | +2.53(+5.76%) |
May 13, 2016 | 43.99 | 45.22 | 43.24 | 43.95 | 268,917 | -0.34(-0.77%) |
May 12, 2016 | 44.94 | 44.94 | 43.20 | 44.29 | 322,884 | -0.30(-0.67%) |
May 11, 2016 | 46.25 | 47.13 | 44.44 | 44.59 | 291,643 | -1.81(-3.90%) |
May 10, 2016 | 46.02 | 47.47 | 45.05 | 46.40 | 448,147 | +0.36(+0.78%) |
May 09, 2016 | 43.26 | 46.40 | 42.42 | 46.04 | 414,434 | +3.40(+7.97%) |
May 06, 2016 | 42.89 | 43.47 | 41.92 | 42.64 | 384,772 | -0.83(-1.91%) |
May 05, 2016 | 42.73 | 44.45 | 41.00 | 43.47 | 466,067 | +1.63(+3.90%) |
May 04, 2016 | 45.58 | 46.44 | 41.74 | 41.84 | 610,071 | -2.60(-5.85%) |
May 03, 2016 | 46.67 | 47.92 | 44.23 | 44.44 | 455,961 | -2.88(-6.09%) |
May 02, 2016 | 47.23 | 47.41 | 45.48 | 47.32 | 456,866 | +0.58(+1.24%) |
Apr 29, 2016 | 47.82 | 48.73 | 46.06 | 46.74 | 369,884 | -1.14(-2.38%) |
Apr 28, 2016 | 48.03 | 49.71 | 47.23 | 47.88 | 376,081 | -0.44(-0.91%) |
Apr 27, 2016 | 48.41 | 49.36 | 46.88 | 48.32 | 363,234 | +0.17(+0.35%) |
Apr 26, 2016 | 50.45 | 50.45 | 48.03 | 48.15 | 418,855 | -2.78(-5.46%) |
Apr 25, 2016 | 49.69 | 51.47 | 49.33 | 50.93 | 448,737 | +0.92(+1.84%) |
Apr 22, 2016 | 48.96 | 50.44 | 47.04 | 50.01 | 451,134 | +1.00(+2.04%) |
Apr 21, 2016 | 44.45 | 49.17 | 44.16 | 49.01 | 433,831 | +4.59(+10.33%) |
Apr 20, 2016 | 45.66 | 46.49 | 43.76 | 44.42 | 658,311 | -1.01(-2.22%) |
Apr 19, 2016 | 47.87 | 48.67 | 45.35 | 45.43 | 433,317 | -2.62(-5.45%) |
Apr 18, 2016 | 46.75 | 48.60 | 45.92 | 48.05 | 390,890 | +1.15(+2.45%) |
Apr 15, 2016 | 47.15 | 47.60 | 46.33 | 46.90 | 257,485 | -0.28(-0.59%) |
Apr 14, 2016 | 47.35 | 47.60 | 45.82 | 47.18 | 257,633 | -0.15(-0.32%) |
Apr 13, 2016 | 46.69 | 47.67 | 45.56 | 47.33 | 267,895 | +1.35(+2.94%) |
Apr 12, 2016 | 46.25 | 47.77 | 45.31 | 45.98 | 554,177 | -0.08(-0.17%) |
Apr 11, 2016 | 49.33 | 49.90 | 46.03 | 46.06 | 454,744 | -2.99(-6.10%) |
Apr 08, 2016 | 49.49 | 49.88 | 48.31 | 49.05 | 602,663 | +0.77(+1.59%) |
Apr 07, 2016 | 48.08 | 50.40 | 46.60 | 48.28 | 816,861 | -0.34(-0.70%) |
Apr 06, 2016 | 44.88 | 48.62 | 44.88 | 48.62 | 640,129 | +3.90(+8.72%) |
Apr 05, 2016 | 44.36 | 45.42 | 43.90 | 44.72 | 360,082 | +0.09(+0.20%) |
Apr 04, 2016 | 45.17 | 45.80 | 44.27 | 44.63 | 412,825 | -0.27(-0.60%) |
Apr 01, 2016 | 42.06 | 45.50 | 41.21 | 44.90 | 689,618 | +2.63(+6.22%) |
Mar 31, 2016 | 41.00 | 43.05 | 40.62 | 42.27 | 488,717 | +1.27(+3.10%) |
Mar 30, 2016 | 44.05 | 45.60 | 40.92 | 41.00 | 687,394 | -2.65(-6.07%) |
Mar 29, 2016 | 40.76 | 43.75 | 40.30 | 43.65 | 583,415 | +2.64(+6.44%) |
Mar 28, 2016 | 41.43 | 41.80 | 40.17 | 41.01 | 492,643 | -0.08(-0.19%) |
Mar 24, 2016 | 39.75 | 41.09 | 41.09 | 41.09 | 452,200 | +0.69(+1.71%) |
Mar 23, 2016 | 43.00 | 43.91 | 40.28 | 40.40 | 500,206 | -2.35(-5.50%) |
Mar 22, 2016 | 41.24 | 43.41 | 41.24 | 42.75 | 467,843 | +1.36(+3.29%) |
Mar 21, 2016 | 40.78 | 43.11 | 40.51 | 41.39 | 568,386 | +0.56(+1.37%) |
Mar 18, 2016 | 40.40 | 41.57 | 38.70 | 40.83 | 1,190,503 | +0.38(+0.94%) |
Mar 17, 2016 | 42.20 | 42.39 | 40.00 | 40.45 | 496,640 | -1.75(-4.15%) |
Mar 16, 2016 | 41.20 | 43.11 | 40.92 | 42.20 | 477,190 | +1.01(+2.45%) |
Mar 15, 2016 | 44.51 | 44.55 | 40.24 | 41.19 | 607,491 | -4.02(-8.89%) |
Mar 14, 2016 | 43.50 | 45.92 | 40.94 | 45.21 | 549,553 | +2.04(+4.73%) |
Mar 11, 2016 | 41.13 | 43.54 | 40.84 | 43.17 | 424,749 | +2.51(+6.17%) |
Mar 10, 2016 | 42.12 | 42.60 | 40.08 | 40.66 | 623,788 | -1.11(-2.66%) |
Mar 09, 2016 | 44.19 | 44.76 | 39.75 | 41.77 | 926,578 | -2.29(-5.20%) |
Mar 08, 2016 | 47.39 | 47.39 | 43.88 | 44.06 | 581,900 | -3.35(-7.07%) |
Mar 07, 2016 | 44.97 | 47.85 | 44.97 | 47.41 | 923,750 | +2.20(+4.87%) |
Mar 04, 2016 | 46.06 | 46.97 | 44.54 | 45.21 | 1,090,811 | -0.11(-0.24%) |
Mar 03, 2016 | 49.21 | 49.70 | 44.70 | 45.32 | 746,257 | -3.92(-7.96%) |
Mar 02, 2016 | 46.64 | 49.47 | 45.72 | 49.24 | 1,440,389 | +2.49(+5.33%) |