Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.25 | 48.25 | 47.00 | 47.50 | 62,174 | +0.50(+1.06%) |
May 27, 2016 | 45.75 | 47.00 | 47.00 | 47.00 | 58,152 | +1.75(+3.87%) |
May 26, 2016 | 44.50 | 46.50 | 43.75 | 45.25 | 69,492 | +0.75(+1.69%) |
May 25, 2016 | 45.00 | 45.00 | 43.00 | 44.50 | 69,126 | +1.00(+2.30%) |
May 24, 2016 | 42.00 | 45.00 | 41.00 | 43.50 | 166,510 | +2.50(+6.10%) |
May 23, 2016 | 40.00 | 42.00 | 40.00 | 41.00 | 56,402 | +0.25(+0.61%) |
May 20, 2016 | 39.75 | 41.25 | 39.00 | 40.75 | 58,985 | +1.25(+3.16%) |
May 19, 2016 | 40.00 | 40.15 | 38.25 | 39.50 | 50,676 | -1.00(-2.47%) |
May 18, 2016 | 39.00 | 40.75 | 39.00 | 40.50 | 62,596 | +1.25(+3.18%) |
May 17, 2016 | 40.25 | 41.25 | 38.75 | 39.25 | 43,475 | -0.75(-1.88%) |
May 16, 2016 | 39.00 | 40.75 | 38.50 | 40.00 | 58,834 | +1.50(+3.90%) |
May 13, 2016 | 39.25 | 40.25 | 38.00 | 38.50 | 59,531 | -1.00(-2.53%) |
May 12, 2016 | 41.00 | 41.75 | 39.00 | 39.50 | 62,858 | -1.25(-3.07%) |
May 11, 2016 | 41.00 | 42.00 | 40.75 | 40.75 | 25,538 | -0.25(-0.61%) |
May 10, 2016 | 41.50 | 43.00 | 40.50 | 41.00 | 140,820 | -0.50(-1.20%) |
May 09, 2016 | 39.25 | 41.75 | 38.75 | 41.50 | 41,720 | +2.50(+6.41%) |
May 06, 2016 | 39.00 | 40.15 | 38.50 | 39.00 | 25,830 | -0.25(-0.64%) |
May 05, 2016 | 40.25 | 40.50 | 39.25 | 39.25 | 32,386 | -0.75(-1.88%) |
May 04, 2016 | 40.75 | 41.50 | 40.19 | 40.00 | 38,540 | -1.25(-3.03%) |
May 03, 2016 | 42.00 | 42.00 | 41.00 | 41.25 | 34,880 | -1.00(-2.37%) |
May 02, 2016 | 41.75 | 42.50 | 41.00 | 42.25 | 27,309 | +0.50(+1.20%) |
Apr 29, 2016 | 43.00 | 43.25 | 40.25 | 41.75 | 47,080 | -0.75(-1.76%) |
Apr 28, 2016 | 44.75 | 44.75 | 42.50 | 42.50 | 48,048 | -2.25(-5.03%) |
Apr 27, 2016 | 44.25 | 45.50 | 43.38 | 44.75 | 46,345 | +0.50(+1.13%) |
Apr 26, 2016 | 42.75 | 44.50 | 42.50 | 44.25 | 39,316 | +1.25(+2.91%) |
Apr 25, 2016 | 43.00 | 43.50 | 42.12 | 43.00 | 35,325 | +0.25(+0.58%) |
Apr 22, 2016 | 42.25 | 43.50 | 42.25 | 42.75 | 36,178 | +0.00(+0.00%) |
Apr 21, 2016 | 43.25 | 43.25 | 42.50 | 42.75 | 29,059 | +0.00(+0.00%) |
Apr 20, 2016 | 42.25 | 43.75 | 42.00 | 42.75 | 48,429 | +0.50(+1.18%) |
Apr 19, 2016 | 42.50 | 44.00 | 40.25 | 42.25 | 81,864 | -1.00(-2.31%) |
Apr 18, 2016 | 40.75 | 43.25 | 40.75 | 43.25 | 45,267 | +1.50(+3.59%) |
Apr 15, 2016 | 42.25 | 43.00 | 40.25 | 41.75 | 54,080 | -1.50(-3.47%) |
Apr 14, 2016 | 43.00 | 43.75 | 42.34 | 43.25 | 53,309 | +0.50(+1.17%) |
Apr 13, 2016 | 41.50 | 43.75 | 40.75 | 42.75 | 82,551 | +1.50(+3.64%) |
Apr 12, 2016 | 40.00 | 41.50 | 39.50 | 41.25 | 66,701 | +1.75(+4.43%) |
Apr 11, 2016 | 38.25 | 40.00 | 38.00 | 39.50 | 56,403 | +1.25(+3.27%) |
Apr 08, 2016 | 38.25 | 38.75 | 37.75 | 38.25 | 51,692 | +0.50(+1.32%) |
Apr 07, 2016 | 37.25 | 38.75 | 37.25 | 37.75 | 53,633 | +0.50(+1.34%) |
Apr 06, 2016 | 37.00 | 37.25 | 35.88 | 37.25 | 40,039 | +1.00(+2.76%) |
Apr 05, 2016 | 37.00 | 37.00 | 35.75 | 36.25 | 45,523 | -1.00(-2.68%) |
Apr 04, 2016 | 38.75 | 39.00 | 36.75 | 37.25 | 40,773 | -0.75(-1.97%) |
Apr 01, 2016 | 39.25 | 39.25 | 38.00 | 38.00 | 43,865 | -1.00(-2.56%) |
Mar 31, 2016 | 38.00 | 39.00 | 37.50 | 39.00 | 57,511 | +1.25(+3.31%) |
Mar 30, 2016 | 38.50 | 38.50 | 37.15 | 37.75 | 41,953 | +0.25(+0.67%) |
Mar 29, 2016 | 37.25 | 37.75 | 35.50 | 37.50 | 62,654 | +1.00(+2.74%) |
Mar 28, 2016 | 37.00 | 37.50 | 35.25 | 36.50 | 33,165 | +0.00(+0.00%) |
Mar 24, 2016 | 38.00 | 36.50 | 36.50 | 36.50 | 42,704 | -1.00(-2.67%) |
Mar 23, 2016 | 38.50 | 38.75 | 37.50 | 37.50 | 53,874 | -1.25(-3.23%) |
Mar 22, 2016 | 38.50 | 39.75 | 37.50 | 38.75 | 72,829 | -0.25(-0.64%) |
Mar 21, 2016 | 40.00 | 41.25 | 38.50 | 39.00 | 54,370 | -1.00(-2.50%) |
Mar 18, 2016 | 38.75 | 40.50 | 38.50 | 40.00 | 131,708 | +1.75(+4.58%) |
Mar 17, 2016 | 35.25 | 39.50 | 35.25 | 38.25 | 113,920 | +2.25(+6.25%) |
Mar 16, 2016 | 35.00 | 36.50 | 34.50 | 36.00 | 55,255 | +1.25(+3.60%) |
Mar 15, 2016 | 36.50 | 36.50 | 34.50 | 34.75 | 67,907 | -1.75(-4.79%) |
Mar 14, 2016 | 36.25 | 37.25 | 35.00 | 36.50 | 64,501 | +0.75(+2.10%) |
Mar 11, 2016 | 37.25 | 37.50 | 35.00 | 35.75 | 86,561 | -1.00(-2.72%) |
Mar 10, 2016 | 37.25 | 38.75 | 34.50 | 36.75 | 108,358 | -0.25(-0.68%) |
Mar 09, 2016 | 42.00 | 43.50 | 36.50 | 37.00 | 237,492 | -7.00(-15.91%) |
Mar 08, 2016 | 45.00 | 45.00 | 41.75 | 44.00 | 100,861 | -0.50(-1.12%) |
Mar 07, 2016 | 42.50 | 45.00 | 42.50 | 44.50 | 65,908 | +1.00(+2.30%) |
Mar 04, 2016 | 42.50 | 44.75 | 42.00 | 43.50 | 82,863 | +0.50(+1.16%) |
Mar 03, 2016 | 41.25 | 43.50 | 40.25 | 43.00 | 119,176 | +2.25(+5.52%) |
Mar 02, 2016 | 38.75 | 40.75 | 38.75 | 40.75 | 55,775 | +1.75(+4.49%) |