Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.25 | 47.48 | 44.25 | 46.30 | 800,438 | +2.49(+5.68%) |
May 27, 2016 | 43.45 | 43.81 | 43.81 | 43.81 | 457,900 | +0.48(+1.11%) |
May 26, 2016 | 45.29 | 45.52 | 43.31 | 43.33 | 599,779 | -2.02(-4.45%) |
May 25, 2016 | 46.00 | 46.48 | 44.92 | 45.35 | 293,868 | -0.22(-0.48%) |
May 24, 2016 | 46.32 | 46.40 | 45.02 | 45.57 | 437,082 | -0.31(-0.68%) |
May 23, 2016 | 43.25 | 45.98 | 43.00 | 45.88 | 554,276 | +2.77(+6.43%) |
May 20, 2016 | 43.19 | 44.27 | 42.60 | 43.11 | 729,742 | +0.11(+0.26%) |
May 19, 2016 | 43.50 | 44.78 | 42.09 | 43.00 | 233,805 | -0.74(-1.69%) |
May 18, 2016 | 42.68 | 44.67 | 42.17 | 43.74 | 312,269 | +0.65(+1.51%) |
May 17, 2016 | 43.96 | 44.43 | 42.35 | 43.09 | 541,711 | -1.21(-2.73%) |
May 16, 2016 | 43.15 | 44.90 | 42.62 | 44.30 | 597,842 | +1.56(+3.65%) |
May 13, 2016 | 41.27 | 43.24 | 41.27 | 42.74 | 365,583 | +1.65(+4.02%) |
May 12, 2016 | 42.26 | 42.26 | 40.47 | 41.09 | 392,494 | -0.85(-2.03%) |
May 11, 2016 | 43.05 | 44.47 | 41.88 | 41.94 | 387,291 | -0.94(-2.19%) |
May 10, 2016 | 43.69 | 43.84 | 42.35 | 42.88 | 380,956 | -0.26(-0.60%) |
May 09, 2016 | 39.53 | 43.80 | 39.53 | 43.14 | 585,095 | +3.49(+8.80%) |
May 06, 2016 | 36.68 | 40.27 | 36.68 | 39.65 | 755,724 | +2.27(+6.07%) |
May 05, 2016 | 40.07 | 41.36 | 37.23 | 37.38 | 950,296 | -2.68(-6.69%) |
May 04, 2016 | 40.62 | 40.91 | 39.57 | 40.06 | 629,319 | -0.83(-2.03%) |
May 03, 2016 | 41.60 | 42.22 | 40.88 | 40.89 | 604,125 | -1.03(-2.46%) |
May 02, 2016 | 41.65 | 42.01 | 40.61 | 41.92 | 484,113 | +0.48(+1.16%) |
Apr 29, 2016 | 41.78 | 42.17 | 40.61 | 41.44 | 360,723 | -0.29(-0.69%) |
Apr 28, 2016 | 42.02 | 43.41 | 41.08 | 41.73 | 364,768 | -0.35(-0.83%) |
Apr 27, 2016 | 43.15 | 44.39 | 42.01 | 42.08 | 361,516 | -1.28(-2.95%) |
Apr 26, 2016 | 45.17 | 45.17 | 43.24 | 43.36 | 337,391 | -1.80(-3.99%) |
Apr 25, 2016 | 45.84 | 46.91 | 44.82 | 45.16 | 463,797 | -0.93(-2.02%) |
Apr 22, 2016 | 47.00 | 47.62 | 45.29 | 46.09 | 509,220 | -0.68(-1.45%) |
Apr 21, 2016 | 44.77 | 46.85 | 43.84 | 46.77 | 691,041 | +1.73(+3.84%) |
Apr 20, 2016 | 44.38 | 45.16 | 42.90 | 45.04 | 518,345 | +0.95(+2.15%) |
Apr 19, 2016 | 44.86 | 44.94 | 43.45 | 44.09 | 310,648 | -0.75(-1.67%) |
Apr 18, 2016 | 43.69 | 44.91 | 43.07 | 44.84 | 252,368 | +1.13(+2.59%) |
Apr 15, 2016 | 43.29 | 44.27 | 42.79 | 43.71 | 738,423 | +0.44(+1.02%) |
Apr 14, 2016 | 44.38 | 45.11 | 43.12 | 43.27 | 527,935 | -1.38(-3.09%) |
Apr 13, 2016 | 47.33 | 48.21 | 44.20 | 44.65 | 600,510 | -1.69(-3.65%) |
Apr 12, 2016 | 44.42 | 46.49 | 44.20 | 46.34 | 419,328 | +1.78(+3.99%) |
Apr 11, 2016 | 45.47 | 46.28 | 43.58 | 44.56 | 571,341 | -0.64(-1.42%) |
Apr 08, 2016 | 48.88 | 48.88 | 45.00 | 45.20 | 616,861 | -3.20(-6.61%) |
Apr 07, 2016 | 47.41 | 49.63 | 46.25 | 48.40 | 622,522 | +0.81(+1.70%) |
Apr 06, 2016 | 45.07 | 48.23 | 44.53 | 47.59 | 1,763,555 | +4.79(+11.19%) |
Apr 05, 2016 | 43.51 | 44.10 | 42.72 | 42.80 | 639,375 | -1.14(-2.59%) |
Apr 04, 2016 | 44.93 | 45.93 | 43.70 | 43.94 | 779,700 | -0.78(-1.74%) |
Apr 01, 2016 | 43.55 | 45.02 | 43.34 | 44.72 | 1,000,982 | +0.69(+1.57%) |
Mar 31, 2016 | 43.47 | 44.73 | 42.62 | 44.03 | 1,188,901 | +1.00(+2.32%) |
Mar 30, 2016 | 45.88 | 46.45 | 42.76 | 43.03 | 860,466 | -2.70(-5.90%) |
Mar 29, 2016 | 45.62 | 45.83 | 43.52 | 45.73 | 662,662 | -0.23(-0.50%) |
Mar 28, 2016 | 48.19 | 48.42 | 45.76 | 45.96 | 460,981 | -1.98(-4.13%) |
Mar 24, 2016 | 45.70 | 47.94 | 47.94 | 47.94 | 554,100 | +1.89(+4.10%) |
Mar 23, 2016 | 48.46 | 49.00 | 45.79 | 46.05 | 546,805 | -2.29(-4.74%) |
Mar 22, 2016 | 44.69 | 48.87 | 44.69 | 48.34 | 866,108 | +3.60(+8.05%) |
Mar 21, 2016 | 45.60 | 47.31 | 44.28 | 44.74 | 554,070 | -0.65(-1.43%) |
Mar 18, 2016 | 44.22 | 46.34 | 43.11 | 45.39 | 730,290 | +1.42(+3.23%) |
Mar 17, 2016 | 42.24 | 45.38 | 41.34 | 43.97 | 1,040,273 | +2.08(+4.97%) |
Mar 16, 2016 | 41.37 | 43.47 | 40.87 | 41.89 | 416,856 | +0.34(+0.82%) |
Mar 15, 2016 | 43.83 | 43.83 | 41.41 | 41.55 | 520,114 | -2.53(-5.74%) |
Mar 14, 2016 | 42.98 | 44.92 | 42.98 | 44.08 | 354,892 | +0.85(+1.97%) |
Mar 11, 2016 | 42.80 | 43.31 | 41.58 | 43.23 | 333,603 | +0.81(+1.91%) |
Mar 10, 2016 | 43.39 | 44.48 | 41.22 | 42.42 | 480,526 | -0.54(-1.26%) |
Mar 09, 2016 | 44.05 | 44.28 | 41.53 | 42.96 | 708,073 | -0.68(-1.56%) |
Mar 08, 2016 | 44.83 | 46.67 | 42.99 | 43.64 | 876,455 | -2.09(-4.57%) |
Mar 07, 2016 | 43.62 | 47.00 | 42.32 | 45.73 | 557,269 | +1.95(+4.45%) |
Mar 04, 2016 | 43.93 | 45.32 | 43.54 | 43.78 | 520,924 | +0.03(+0.07%) |
Mar 03, 2016 | 44.80 | 45.41 | 43.09 | 43.75 | 483,282 | -1.08(-2.41%) |
Mar 02, 2016 | 43.35 | 45.91 | 43.08 | 44.83 | 839,034 | +1.44(+3.32%) |