Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.46 | 45.55 | 44.88 | 45.28 | 378,187 | -0.09(-0.20%) |
May 27, 2016 | 45.10 | 45.37 | 45.37 | 45.37 | 503,300 | +0.37(+0.82%) |
May 26, 2016 | 45.72 | 46.03 | 44.98 | 45.00 | 276,750 | -0.79(-1.73%) |
May 25, 2016 | 45.39 | 45.98 | 45.18 | 45.79 | 249,612 | +0.60(+1.33%) |
May 24, 2016 | 44.26 | 45.37 | 44.26 | 45.19 | 450,941 | +1.13(+2.56%) |
May 23, 2016 | 44.33 | 44.61 | 44.04 | 44.06 | 226,804 | -0.22(-0.50%) |
May 20, 2016 | 43.66 | 44.51 | 43.66 | 44.28 | 219,351 | +0.94(+2.17%) |
May 19, 2016 | 43.82 | 44.54 | 43.13 | 43.34 | 287,551 | -0.71(-1.61%) |
May 18, 2016 | 43.55 | 44.91 | 43.55 | 44.05 | 281,555 | +0.33(+0.75%) |
May 17, 2016 | 43.98 | 44.84 | 43.49 | 43.72 | 349,098 | -0.52(-1.18%) |
May 16, 2016 | 43.83 | 44.71 | 43.71 | 44.24 | 214,320 | +0.61(+1.40%) |
May 13, 2016 | 43.91 | 44.16 | 43.45 | 43.63 | 170,275 | -0.40(-0.91%) |
May 12, 2016 | 43.80 | 44.28 | 43.27 | 44.03 | 275,176 | +0.50(+1.15%) |
May 11, 2016 | 43.80 | 44.39 | 43.27 | 43.53 | 186,291 | -0.53(-1.20%) |
May 10, 2016 | 43.26 | 44.25 | 42.98 | 44.06 | 294,143 | +0.93(+2.16%) |
May 09, 2016 | 42.96 | 43.63 | 42.03 | 43.13 | 390,735 | +0.06(+0.14%) |
May 06, 2016 | 42.02 | 43.30 | 42.02 | 43.07 | 363,804 | +0.67(+1.58%) |
May 05, 2016 | 42.50 | 43.01 | 42.21 | 42.40 | 260,304 | +0.01(+0.02%) |
May 04, 2016 | 43.29 | 43.49 | 42.17 | 42.39 | 683,770 | -0.54(-1.26%) |
May 03, 2016 | 45.45 | 46.44 | 42.56 | 42.93 | 1,065,333 | -1.50(-3.38%) |
May 02, 2016 | 43.82 | 44.83 | 43.46 | 44.43 | 633,911 | +0.66(+1.51%) |
Apr 29, 2016 | 43.96 | 44.51 | 43.16 | 43.77 | 440,301 | -0.14(-0.32%) |
Apr 28, 2016 | 44.30 | 44.57 | 43.76 | 43.91 | 245,043 | -0.76(-1.70%) |
Apr 27, 2016 | 44.70 | 45.82 | 44.07 | 44.67 | 566,364 | +0.24(+0.54%) |
Apr 26, 2016 | 44.25 | 44.57 | 43.85 | 44.43 | 288,219 | +0.41(+0.93%) |
Apr 25, 2016 | 43.99 | 44.21 | 43.74 | 44.02 | 189,187 | -0.12(-0.27%) |
Apr 22, 2016 | 43.98 | 44.27 | 43.24 | 44.14 | 285,193 | +0.22(+0.50%) |
Apr 21, 2016 | 43.95 | 44.42 | 43.55 | 43.92 | 243,592 | +0.04(+0.09%) |
Apr 20, 2016 | 43.81 | 44.32 | 43.02 | 43.88 | 283,692 | +0.27(+0.62%) |
Apr 19, 2016 | 44.18 | 44.70 | 42.95 | 43.61 | 283,532 | -0.42(-0.95%) |
Apr 18, 2016 | 42.60 | 44.11 | 42.60 | 44.03 | 487,919 | +1.29(+3.02%) |
Apr 15, 2016 | 42.86 | 43.37 | 42.25 | 42.74 | 291,909 | -0.33(-0.77%) |
Apr 14, 2016 | 42.13 | 43.47 | 41.94 | 43.07 | 509,241 | +0.76(+1.80%) |
Apr 13, 2016 | 41.27 | 42.40 | 41.00 | 42.31 | 341,995 | +1.16(+2.82%) |
Apr 12, 2016 | 41.13 | 41.87 | 40.83 | 41.15 | 160,700 | -0.01(-0.02%) |
Apr 11, 2016 | 42.00 | 43.48 | 41.04 | 41.16 | 170,226 | -0.59(-1.41%) |
Apr 08, 2016 | 41.60 | 42.41 | 41.41 | 41.75 | 170,913 | +0.42(+1.02%) |
Apr 07, 2016 | 42.11 | 42.23 | 41.13 | 41.33 | 327,375 | -1.02(-2.41%) |
Apr 06, 2016 | 42.07 | 43.56 | 41.42 | 42.35 | 327,919 | +0.34(+0.81%) |
Apr 05, 2016 | 42.60 | 43.00 | 41.96 | 42.01 | 237,263 | -0.87(-2.03%) |
Apr 04, 2016 | 43.63 | 43.81 | 42.87 | 42.88 | 222,015 | -0.67(-1.54%) |
Apr 01, 2016 | 42.76 | 43.72 | 42.15 | 43.55 | 341,211 | +0.38(+0.88%) |
Mar 31, 2016 | 42.26 | 43.74 | 42.04 | 43.17 | 549,326 | +1.03(+2.44%) |
Mar 30, 2016 | 41.48 | 42.32 | 41.28 | 42.14 | 723,280 | +1.04(+2.53%) |
Mar 29, 2016 | 40.00 | 41.12 | 39.80 | 41.10 | 344,961 | +1.03(+2.57%) |
Mar 28, 2016 | 40.08 | 40.36 | 39.73 | 40.07 | 174,076 | +0.08(+0.20%) |
Mar 24, 2016 | 38.87 | 39.99 | 39.99 | 39.99 | 190,200 | +0.88(+2.25%) |
Mar 23, 2016 | 40.02 | 40.14 | 39.11 | 39.11 | 180,172 | -0.94(-2.35%) |
Mar 22, 2016 | 39.77 | 40.18 | 39.68 | 40.05 | 159,844 | +0.04(+0.10%) |
Mar 21, 2016 | 40.42 | 40.72 | 39.89 | 40.01 | 226,478 | -0.57(-1.40%) |
Mar 18, 2016 | 39.65 | 40.68 | 39.14 | 40.58 | 450,469 | +1.09(+2.76%) |
Mar 17, 2016 | 38.66 | 39.67 | 38.66 | 39.49 | 216,972 | +0.69(+1.78%) |
Mar 16, 2016 | 38.42 | 38.97 | 38.28 | 38.80 | 165,437 | +0.29(+0.75%) |
Mar 15, 2016 | 39.20 | 39.20 | 38.38 | 38.51 | 155,815 | -1.01(-2.56%) |
Mar 14, 2016 | 38.99 | 39.62 | 38.96 | 39.52 | 250,955 | +0.32(+0.82%) |
Mar 11, 2016 | 38.39 | 39.60 | 38.39 | 39.20 | 350,404 | +1.20(+3.16%) |
Mar 10, 2016 | 38.22 | 38.85 | 37.70 | 38.00 | 446,479 | -0.15(-0.39%) |
Mar 09, 2016 | 38.56 | 38.68 | 37.87 | 38.15 | 378,078 | -0.23(-0.60%) |
Mar 08, 2016 | 39.09 | 39.09 | 38.32 | 38.38 | 339,624 | -0.92(-2.34%) |
Mar 07, 2016 | 38.44 | 39.39 | 38.31 | 39.30 | 357,920 | +0.66(+1.71%) |
Mar 04, 2016 | 38.41 | 39.10 | 37.78 | 38.64 | 424,196 | +0.28(+0.73%) |
Mar 03, 2016 | 38.45 | 38.72 | 37.88 | 38.36 | 384,819 | -0.03(-0.08%) |
Mar 02, 2016 | 38.34 | 38.73 | 37.67 | 38.39 | 495,780 | -0.10(-0.26%) |