Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 42.40 | 43.10 | 41.99 | 42.23 | 141,584 | +0.03(+0.07%) |
May 27, 2016 | 41.88 | 42.20 | 42.20 | 42.20 | 92,200 | +0.43(+1.03%) |
May 26, 2016 | 41.85 | 42.74 | 41.32 | 41.77 | 73,284 | -0.02(-0.05%) |
May 25, 2016 | 41.98 | 42.61 | 41.69 | 41.79 | 130,290 | +0.14(+0.34%) |
May 24, 2016 | 40.95 | 42.13 | 40.75 | 41.65 | 187,956 | +0.88(+2.16%) |
May 23, 2016 | 40.73 | 41.20 | 40.39 | 40.77 | 147,266 | -0.07(-0.17%) |
May 20, 2016 | 40.28 | 41.36 | 40.27 | 40.84 | 98,977 | +0.57(+1.42%) |
May 19, 2016 | 41.37 | 42.23 | 39.99 | 40.27 | 96,685 | -1.33(-3.20%) |
May 18, 2016 | 40.78 | 42.09 | 40.78 | 41.60 | 132,076 | +1.36(+3.38%) |
May 17, 2016 | 40.38 | 41.26 | 40.00 | 40.24 | 137,832 | -0.26(-0.64%) |
May 16, 2016 | 40.25 | 41.25 | 40.25 | 40.50 | 189,242 | +0.25(+0.62%) |
May 13, 2016 | 40.98 | 41.43 | 40.24 | 40.25 | 124,262 | -0.73(-1.78%) |
May 12, 2016 | 40.76 | 41.20 | 40.33 | 40.98 | 193,235 | +0.52(+1.29%) |
May 11, 2016 | 40.41 | 41.11 | 40.30 | 40.46 | 140,965 | -0.14(-0.34%) |
May 10, 2016 | 39.74 | 41.26 | 39.55 | 40.60 | 133,925 | +1.17(+2.97%) |
May 09, 2016 | 39.67 | 39.95 | 38.61 | 39.43 | 235,336 | -0.26(-0.66%) |
May 06, 2016 | 38.88 | 39.74 | 38.49 | 39.69 | 158,703 | +0.74(+1.90%) |
May 05, 2016 | 39.01 | 39.72 | 38.22 | 38.95 | 170,640 | +0.11(+0.28%) |
May 04, 2016 | 39.24 | 40.34 | 38.24 | 38.84 | 137,281 | -0.60(-1.52%) |
May 03, 2016 | 39.62 | 39.86 | 38.41 | 39.44 | 268,832 | -0.87(-2.16%) |
May 02, 2016 | 41.70 | 41.74 | 39.88 | 40.31 | 318,423 | -1.40(-3.36%) |
Apr 29, 2016 | 40.16 | 41.89 | 39.82 | 41.71 | 316,731 | +1.03(+2.53%) |
Apr 28, 2016 | 46.32 | 46.32 | 40.27 | 40.68 | 441,642 | -8.02(-16.47%) |
Apr 27, 2016 | 48.81 | 49.19 | 48.07 | 48.70 | 143,805 | -0.27(-0.55%) |
Apr 26, 2016 | 48.55 | 49.20 | 48.03 | 48.97 | 102,290 | +0.71(+1.47%) |
Apr 25, 2016 | 49.01 | 49.27 | 47.64 | 48.26 | 88,468 | -0.77(-1.57%) |
Apr 22, 2016 | 49.30 | 50.15 | 48.95 | 49.03 | 113,462 | -0.20(-0.41%) |
Apr 21, 2016 | 48.39 | 49.51 | 48.23 | 49.23 | 105,364 | +1.07(+2.22%) |
Apr 20, 2016 | 47.99 | 48.50 | 47.74 | 48.16 | 85,193 | +0.18(+0.38%) |
Apr 19, 2016 | 48.12 | 48.48 | 47.62 | 47.98 | 98,615 | +0.21(+0.44%) |
Apr 18, 2016 | 47.11 | 48.18 | 46.91 | 47.77 | 126,405 | +0.43(+0.91%) |
Apr 15, 2016 | 47.86 | 48.48 | 46.20 | 47.34 | 164,646 | -1.02(-2.11%) |
Apr 14, 2016 | 48.50 | 49.54 | 47.74 | 48.36 | 150,097 | -0.48(-0.98%) |
Apr 13, 2016 | 47.00 | 48.95 | 47.00 | 48.84 | 100,517 | +2.16(+4.63%) |
Apr 12, 2016 | 46.89 | 47.28 | 46.59 | 46.68 | 146,180 | -0.12(-0.26%) |
Apr 11, 2016 | 46.19 | 47.18 | 45.85 | 46.80 | 126,325 | +0.95(+2.07%) |
Apr 08, 2016 | 45.69 | 46.70 | 45.35 | 45.85 | 227,802 | +0.71(+1.57%) |
Apr 07, 2016 | 46.79 | 47.16 | 45.00 | 45.14 | 252,055 | -2.14(-4.53%) |
Apr 06, 2016 | 46.11 | 47.28 | 46.09 | 47.28 | 162,181 | +1.24(+2.69%) |
Apr 05, 2016 | 46.88 | 47.29 | 45.94 | 46.04 | 165,350 | -1.44(-3.03%) |
Apr 04, 2016 | 48.93 | 48.96 | 47.42 | 47.48 | 131,111 | -1.42(-2.90%) |
Apr 01, 2016 | 49.21 | 49.50 | 48.42 | 48.90 | 174,671 | -0.66(-1.33%) |
Mar 31, 2016 | 48.96 | 50.66 | 48.96 | 49.56 | 194,098 | +0.60(+1.23%) |
Mar 30, 2016 | 48.50 | 49.85 | 48.15 | 48.96 | 145,606 | +0.55(+1.14%) |
Mar 29, 2016 | 46.42 | 48.92 | 45.78 | 48.41 | 130,407 | +1.81(+3.88%) |
Mar 28, 2016 | 47.19 | 47.19 | 46.03 | 46.60 | 90,025 | -0.42(-0.89%) |
Mar 24, 2016 | 46.58 | 47.02 | 47.02 | 47.02 | 120,400 | +0.00(+0.00%) |
Mar 23, 2016 | 47.48 | 47.72 | 46.70 | 47.02 | 133,990 | -0.53(-1.11%) |
Mar 22, 2016 | 47.05 | 48.01 | 46.73 | 47.55 | 100,139 | +0.04(+0.08%) |
Mar 21, 2016 | 47.02 | 47.90 | 46.53 | 47.51 | 135,565 | +0.40(+0.85%) |
Mar 18, 2016 | 47.10 | 47.44 | 46.44 | 47.11 | 212,440 | +0.32(+0.68%) |
Mar 17, 2016 | 45.39 | 47.53 | 45.24 | 46.79 | 187,232 | +1.53(+3.38%) |
Mar 16, 2016 | 44.31 | 45.86 | 43.95 | 45.26 | 123,981 | +0.61(+1.37%) |
Mar 15, 2016 | 45.53 | 45.53 | 44.20 | 44.65 | 153,929 | -1.23(-2.68%) |
Mar 14, 2016 | 46.98 | 47.50 | 45.49 | 45.88 | 101,391 | -1.31(-2.78%) |
Mar 11, 2016 | 45.99 | 47.30 | 45.99 | 47.19 | 91,692 | +1.79(+3.94%) |
Mar 10, 2016 | 45.57 | 45.69 | 44.47 | 45.40 | 85,155 | +0.03(+0.07%) |
Mar 09, 2016 | 44.77 | 45.49 | 44.25 | 45.37 | 96,386 | +0.75(+1.68%) |
Mar 08, 2016 | 45.23 | 45.40 | 44.06 | 44.62 | 113,975 | -0.86(-1.89%) |
Mar 07, 2016 | 44.93 | 45.94 | 44.20 | 45.48 | 108,286 | +0.08(+0.18%) |
Mar 04, 2016 | 45.23 | 45.95 | 44.98 | 45.40 | 118,275 | +0.29(+0.64%) |
Mar 03, 2016 | 45.06 | 46.17 | 44.96 | 45.11 | 111,883 | +0.06(+0.13%) |
Mar 02, 2016 | 44.33 | 45.17 | 43.95 | 45.05 | 148,755 | +0.65(+1.46%) |