Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.09 | 48.71 | 46.91 | 48.54 | 410,178 | +1.98(+4.25%) |
May 27, 2016 | 46.40 | 46.56 | 46.56 | 46.56 | 318,900 | +0.50(+1.09%) |
May 26, 2016 | 48.03 | 48.03 | 43.93 | 46.06 | 419,835 | -1.49(-3.13%) |
May 25, 2016 | 46.52 | 48.09 | 45.02 | 47.55 | 544,009 | +1.55(+3.37%) |
May 24, 2016 | 44.72 | 46.34 | 43.73 | 46.00 | 337,886 | +1.81(+4.10%) |
May 23, 2016 | 43.08 | 45.00 | 42.16 | 44.19 | 554,849 | +1.69(+3.98%) |
May 20, 2016 | 40.96 | 42.86 | 40.30 | 42.50 | 454,979 | +1.77(+4.35%) |
May 19, 2016 | 41.45 | 43.18 | 39.98 | 40.73 | 254,477 | -1.04(-2.49%) |
May 18, 2016 | 40.88 | 42.92 | 40.44 | 41.77 | 330,740 | +0.67(+1.63%) |
May 17, 2016 | 42.48 | 43.31 | 40.84 | 41.10 | 336,414 | -1.89(-4.40%) |
May 16, 2016 | 41.14 | 44.93 | 41.14 | 42.99 | 626,918 | +2.31(+5.68%) |
May 13, 2016 | 38.70 | 42.22 | 38.51 | 40.68 | 512,836 | +2.25(+5.85%) |
May 12, 2016 | 39.90 | 40.23 | 37.51 | 38.43 | 481,296 | -1.11(-2.81%) |
May 11, 2016 | 40.45 | 41.44 | 39.22 | 39.54 | 459,482 | -1.20(-2.95%) |
May 10, 2016 | 39.36 | 41.49 | 38.72 | 40.74 | 447,066 | +1.70(+4.35%) |
May 09, 2016 | 38.63 | 40.05 | 38.22 | 39.04 | 364,599 | +0.72(+1.88%) |
May 06, 2016 | 38.34 | 39.36 | 36.14 | 38.32 | 413,734 | -0.44(-1.14%) |
May 05, 2016 | 38.89 | 39.30 | 36.60 | 38.76 | 479,083 | +0.17(+0.44%) |
May 04, 2016 | 40.71 | 41.42 | 38.34 | 38.59 | 728,361 | -2.97(-7.15%) |
May 03, 2016 | 43.55 | 43.71 | 41.15 | 41.56 | 352,133 | -2.31(-5.27%) |
May 02, 2016 | 43.37 | 44.34 | 42.50 | 43.87 | 308,556 | +0.68(+1.57%) |
Apr 29, 2016 | 42.86 | 43.89 | 42.13 | 43.19 | 437,472 | +0.15(+0.35%) |
Apr 28, 2016 | 44.02 | 45.31 | 42.49 | 43.04 | 260,558 | -1.06(-2.40%) |
Apr 27, 2016 | 44.35 | 45.49 | 43.18 | 44.10 | 328,151 | -0.50(-1.12%) |
Apr 26, 2016 | 46.92 | 47.51 | 44.33 | 44.60 | 334,894 | -2.49(-5.29%) |
Apr 25, 2016 | 47.84 | 48.45 | 46.48 | 47.09 | 322,488 | -1.01(-2.10%) |
Apr 22, 2016 | 47.70 | 48.73 | 46.59 | 48.10 | 369,935 | +0.63(+1.33%) |
Apr 21, 2016 | 44.75 | 47.63 | 44.12 | 47.47 | 335,507 | +2.40(+5.33%) |
Apr 20, 2016 | 45.85 | 46.36 | 43.66 | 45.07 | 358,130 | -0.55(-1.21%) |
Apr 19, 2016 | 47.79 | 47.79 | 44.63 | 45.62 | 283,930 | -2.02(-4.24%) |
Apr 18, 2016 | 46.96 | 47.74 | 45.59 | 47.64 | 342,808 | +0.31(+0.65%) |
Apr 15, 2016 | 47.10 | 48.32 | 46.12 | 47.33 | 308,089 | +0.17(+0.36%) |
Apr 14, 2016 | 46.65 | 47.79 | 45.59 | 47.16 | 228,861 | +0.49(+1.05%) |
Apr 13, 2016 | 45.59 | 46.82 | 44.41 | 46.67 | 331,331 | +1.30(+2.87%) |
Apr 12, 2016 | 44.23 | 46.10 | 43.64 | 45.37 | 386,877 | +1.28(+2.90%) |
Apr 11, 2016 | 45.04 | 45.66 | 43.61 | 44.09 | 391,548 | -0.62(-1.39%) |
Apr 08, 2016 | 47.31 | 47.73 | 44.01 | 44.71 | 319,634 | -1.88(-4.04%) |
Apr 07, 2016 | 46.62 | 48.48 | 45.95 | 46.59 | 456,471 | -0.29(-0.62%) |
Apr 06, 2016 | 43.97 | 47.07 | 43.75 | 46.88 | 478,907 | +3.40(+7.82%) |
Apr 05, 2016 | 43.61 | 45.92 | 42.70 | 43.48 | 321,306 | -0.69(-1.56%) |
Apr 04, 2016 | 43.21 | 45.61 | 43.21 | 44.17 | 343,102 | +1.09(+2.53%) |
Apr 01, 2016 | 40.83 | 43.82 | 40.42 | 43.08 | 460,780 | +1.92(+4.66%) |
Mar 31, 2016 | 40.67 | 42.45 | 40.38 | 41.16 | 612,247 | +0.89(+2.21%) |
Mar 30, 2016 | 42.89 | 44.43 | 39.74 | 40.27 | 435,092 | -1.94(-4.60%) |
Mar 29, 2016 | 39.96 | 42.34 | 39.00 | 42.21 | 468,712 | +1.75(+4.33%) |
Mar 28, 2016 | 40.77 | 41.97 | 39.34 | 40.46 | 429,710 | +0.15(+0.37%) |
Mar 24, 2016 | 39.27 | 40.31 | 40.31 | 40.31 | 382,600 | +0.67(+1.69%) |
Mar 23, 2016 | 41.23 | 42.38 | 39.43 | 39.64 | 668,529 | -1.52(-3.69%) |
Mar 22, 2016 | 40.34 | 42.48 | 40.34 | 41.16 | 584,171 | +0.54(+1.33%) |
Mar 21, 2016 | 37.25 | 42.30 | 35.89 | 40.62 | 823,953 | +3.30(+8.84%) |
Mar 18, 2016 | 34.35 | 37.69 | 33.01 | 37.32 | 1,531,819 | +3.19(+9.35%) |
Mar 17, 2016 | 35.28 | 35.77 | 32.69 | 34.13 | 597,962 | -1.07(-3.04%) |
Mar 16, 2016 | 35.30 | 36.22 | 34.12 | 35.20 | 484,240 | -0.38(-1.07%) |
Mar 15, 2016 | 37.50 | 37.50 | 35.20 | 35.58 | 498,549 | -2.25(-5.95%) |
Mar 14, 2016 | 34.95 | 37.98 | 34.11 | 37.83 | 464,372 | +2.82(+8.05%) |
Mar 11, 2016 | 34.18 | 35.15 | 33.53 | 35.01 | 406,853 | +1.35(+4.01%) |
Mar 10, 2016 | 36.16 | 37.94 | 33.03 | 33.66 | 438,150 | -2.38(-6.60%) |
Mar 09, 2016 | 34.81 | 36.16 | 33.40 | 36.04 | 587,434 | +1.35(+3.89%) |
Mar 08, 2016 | 37.59 | 37.68 | 34.50 | 34.69 | 393,902 | -3.21(-8.47%) |
Mar 07, 2016 | 35.94 | 39.18 | 34.57 | 37.90 | 503,877 | +1.84(+5.10%) |
Mar 04, 2016 | 36.00 | 36.73 | 34.12 | 36.06 | 472,391 | +0.06(+0.17%) |
Mar 03, 2016 | 35.78 | 36.24 | 34.10 | 36.00 | 570,663 | +0.10(+0.28%) |
Mar 02, 2016 | 34.20 | 36.63 | 34.14 | 35.90 | 722,549 | +1.46(+4.24%) |