Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.55 | 48.95 | 47.43 | 47.62 | 1,411,354 | +0.21(+0.44%) |
May 27, 2016 | 47.17 | 47.41 | 47.41 | 47.41 | 936,900 | -0.26(-0.55%) |
May 26, 2016 | 47.21 | 48.34 | 47.14 | 47.67 | 1,529,983 | +0.63(+1.34%) |
May 25, 2016 | 45.47 | 47.24 | 45.47 | 47.04 | 1,994,819 | +1.95(+4.32%) |
May 24, 2016 | 44.69 | 45.98 | 43.96 | 45.09 | 1,374,490 | +1.10(+2.50%) |
May 23, 2016 | 43.03 | 44.25 | 42.88 | 43.99 | 858,546 | +0.31(+0.71%) |
May 20, 2016 | 43.55 | 44.23 | 42.71 | 43.68 | 1,386,926 | +0.37(+0.85%) |
May 19, 2016 | 43.87 | 44.48 | 42.71 | 43.31 | 1,413,242 | -1.29(-2.89%) |
May 18, 2016 | 45.79 | 46.43 | 44.27 | 44.60 | 1,238,054 | -1.35(-2.94%) |
May 17, 2016 | 45.02 | 46.77 | 44.63 | 45.95 | 1,749,146 | +0.96(+2.13%) |
May 16, 2016 | 43.46 | 45.50 | 43.46 | 44.99 | 1,838,857 | +2.81(+6.66%) |
May 13, 2016 | 42.87 | 43.93 | 41.64 | 42.18 | 1,293,746 | -0.90(-2.09%) |
May 12, 2016 | 43.06 | 43.90 | 42.13 | 43.08 | 1,842,419 | +0.82(+1.94%) |
May 11, 2016 | 40.68 | 42.80 | 39.74 | 42.26 | 2,453,668 | +1.76(+4.35%) |
May 10, 2016 | 39.43 | 40.72 | 39.36 | 40.50 | 2,731,099 | +1.65(+4.25%) |
May 09, 2016 | 39.79 | 40.39 | 38.11 | 38.85 | 2,309,586 | -1.34(-3.33%) |
May 06, 2016 | 40.52 | 42.25 | 39.66 | 40.19 | 2,288,513 | +0.05(+0.12%) |
May 05, 2016 | 39.89 | 40.98 | 38.95 | 40.14 | 1,748,472 | +1.39(+3.59%) |
May 04, 2016 | 40.83 | 41.73 | 38.46 | 38.75 | 1,758,532 | -1.98(-4.86%) |
May 03, 2016 | 42.03 | 42.35 | 40.35 | 40.73 | 2,177,754 | -2.38(-5.52%) |
May 02, 2016 | 42.61 | 43.56 | 41.42 | 43.11 | 1,377,526 | +0.62(+1.46%) |
Apr 29, 2016 | 44.18 | 44.75 | 41.11 | 42.49 | 1,993,117 | -0.99(-2.28%) |
Apr 28, 2016 | 44.46 | 45.82 | 43.38 | 43.48 | 1,345,535 | -1.11(-2.49%) |
Apr 27, 2016 | 43.31 | 44.76 | 43.05 | 44.59 | 1,316,223 | +1.98(+4.65%) |
Apr 26, 2016 | 41.33 | 42.96 | 41.09 | 42.61 | 1,374,023 | +1.63(+3.98%) |
Apr 25, 2016 | 41.26 | 41.56 | 40.10 | 40.98 | 1,034,282 | -0.57(-1.37%) |
Apr 22, 2016 | 40.39 | 42.19 | 40.24 | 41.55 | 1,739,934 | +1.44(+3.59%) |
Apr 21, 2016 | 41.09 | 41.47 | 39.04 | 40.11 | 1,562,923 | -0.70(-1.72%) |
Apr 20, 2016 | 40.36 | 41.88 | 39.67 | 40.81 | 1,479,218 | +0.10(+0.25%) |
Apr 19, 2016 | 39.49 | 41.36 | 39.49 | 40.71 | 1,114,178 | +1.34(+3.40%) |
Apr 18, 2016 | 36.41 | 39.91 | 35.91 | 39.37 | 1,010,746 | +1.36(+3.58%) |
Apr 15, 2016 | 38.84 | 39.00 | 37.85 | 38.01 | 1,116,095 | -1.25(-3.18%) |
Apr 14, 2016 | 39.30 | 39.56 | 38.28 | 39.26 | 1,109,523 | +0.25(+0.64%) |
Apr 13, 2016 | 39.56 | 39.80 | 38.15 | 39.01 | 1,703,330 | -0.78(-1.96%) |
Apr 12, 2016 | 38.50 | 40.70 | 37.89 | 39.79 | 1,321,672 | +1.96(+5.18%) |
Apr 11, 2016 | 38.36 | 39.33 | 37.78 | 37.83 | 1,593,466 | -0.11(-0.29%) |
Apr 08, 2016 | 38.08 | 38.88 | 37.45 | 37.94 | 1,478,506 | +1.29(+3.52%) |
Apr 07, 2016 | 36.90 | 37.26 | 35.66 | 36.65 | 1,051,513 | -0.41(-1.11%) |
Apr 06, 2016 | 35.76 | 37.12 | 35.33 | 37.06 | 1,804,440 | +1.71(+4.84%) |
Apr 05, 2016 | 35.20 | 35.97 | 34.03 | 35.35 | 1,972,501 | -0.22(-0.62%) |
Apr 04, 2016 | 37.32 | 37.50 | 35.11 | 35.57 | 1,802,127 | -1.66(-4.46%) |
Apr 01, 2016 | 36.10 | 37.47 | 35.49 | 37.23 | 1,940,387 | +0.64(+1.75%) |
Mar 31, 2016 | 34.94 | 37.59 | 34.76 | 36.59 | 2,313,175 | +1.88(+5.42%) |
Mar 30, 2016 | 35.59 | 36.03 | 33.72 | 34.71 | 1,318,895 | +0.24(+0.70%) |
Mar 29, 2016 | 32.89 | 34.48 | 32.25 | 34.47 | 1,780,319 | +0.84(+2.50%) |
Mar 28, 2016 | 34.12 | 34.23 | 32.33 | 33.63 | 1,101,330 | -0.34(-1.00%) |
Mar 24, 2016 | 32.16 | 33.97 | 33.97 | 33.97 | 1,496,700 | +1.04(+3.16%) |
Mar 23, 2016 | 33.73 | 34.30 | 32.81 | 32.93 | 1,434,440 | -1.36(-3.97%) |
Mar 22, 2016 | 33.70 | 34.92 | 33.70 | 34.29 | 1,395,469 | +0.19(+0.56%) |
Mar 21, 2016 | 34.02 | 34.95 | 33.46 | 34.10 | 1,475,303 | +0.03(+0.09%) |
Mar 18, 2016 | 35.68 | 36.44 | 33.78 | 34.07 | 4,523,285 | -1.29(-3.65%) |
Mar 17, 2016 | 35.91 | 36.23 | 34.86 | 35.36 | 1,553,341 | +0.26(+0.74%) |
Mar 16, 2016 | 32.87 | 35.53 | 32.87 | 35.10 | 2,378,134 | +2.49(+7.64%) |
Mar 15, 2016 | 31.97 | 32.63 | 31.43 | 32.61 | 1,200,493 | -0.18(-0.55%) |
Mar 14, 2016 | 32.44 | 33.46 | 32.04 | 32.79 | 1,508,620 | -0.56(-1.68%) |
Mar 11, 2016 | 32.14 | 33.77 | 31.98 | 33.35 | 1,694,176 | +2.00(+6.38%) |
Mar 10, 2016 | 31.24 | 31.65 | 29.84 | 31.35 | 1,559,722 | +0.01(+0.03%) |
Mar 09, 2016 | 30.13 | 32.47 | 29.05 | 31.34 | 2,962,870 | +1.90(+6.45%) |
Mar 08, 2016 | 31.78 | 31.86 | 28.53 | 29.44 | 2,633,817 | -2.63(-8.20%) |
Mar 07, 2016 | 31.12 | 32.22 | 30.79 | 32.07 | 4,741,158 | +1.07(+3.45%) |
Mar 04, 2016 | 30.29 | 31.08 | 29.26 | 31.00 | 3,509,109 | +0.80(+2.65%) |
Mar 03, 2016 | 28.94 | 30.50 | 28.57 | 30.20 | 2,873,201 | +1.12(+3.85%) |
Mar 02, 2016 | 27.46 | 29.11 | 27.11 | 29.08 | 2,178,788 | +1.70(+6.21%) |