Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.55 | 58.12 | 57.29 | 58.07 | 56,676 | -0.45(-0.77%) |
May 27, 2016 | 57.75 | 58.52 | 58.52 | 58.52 | 71,700 | +0.92(+1.60%) |
May 26, 2016 | 58.18 | 58.35 | 57.60 | 57.60 | 61,399 | -0.16(-0.28%) |
May 25, 2016 | 58.94 | 61.02 | 57.55 | 57.76 | 150,392 | +0.88(+1.55%) |
May 24, 2016 | 56.23 | 57.41 | 56.05 | 56.88 | 74,354 | -0.06(-0.11%) |
May 23, 2016 | 57.65 | 58.00 | 56.48 | 56.94 | 78,386 | +2.91(+5.39%) |
May 20, 2016 | 53.46 | 54.42 | 53.01 | 54.03 | 142,241 | +2.37(+4.59%) |
May 19, 2016 | 51.05 | 51.73 | 50.64 | 51.66 | 58,723 | +0.44(+0.86%) |
May 18, 2016 | 51.16 | 51.94 | 50.93 | 51.22 | 69,114 | -0.46(-0.89%) |
May 17, 2016 | 51.09 | 51.74 | 51.33 | 51.68 | 78,319 | +0.35(+0.68%) |
May 16, 2016 | 50.15 | 51.48 | 50.05 | 51.33 | 55,985 | +1.46(+2.93%) |
May 13, 2016 | 50.19 | 50.73 | 49.74 | 49.87 | 43,821 | +0.64(+1.30%) |
May 12, 2016 | 50.11 | 50.11 | 49.15 | 49.23 | 56,007 | -0.05(-0.10%) |
May 11, 2016 | 48.98 | 49.73 | 48.98 | 49.28 | 35,310 | +0.45(+0.92%) |
May 10, 2016 | 48.59 | 48.93 | 48.24 | 48.83 | 34,036 | +1.09(+2.28%) |
May 09, 2016 | 46.89 | 47.87 | 46.85 | 47.74 | 24,635 | +1.90(+4.14%) |
May 06, 2016 | 45.81 | 46.06 | 45.24 | 45.84 | 28,479 | +0.00(+0.00%) |
May 05, 2016 | 46.02 | 46.20 | 45.57 | 45.84 | 35,073 | -1.31(-2.78%) |
May 04, 2016 | 48.16 | 48.16 | 46.94 | 47.15 | 42,044 | -1.66(-3.40%) |
May 03, 2016 | 49.68 | 49.68 | 48.57 | 48.81 | 49,730 | -1.54(-3.06%) |
May 02, 2016 | 48.65 | 50.48 | 48.61 | 50.35 | 128,341 | +5.04(+11.12%) |
Apr 29, 2016 | 45.46 | 45.63 | 44.81 | 45.31 | 50,645 | +0.58(+1.30%) |
Apr 28, 2016 | 44.75 | 45.10 | 44.49 | 44.73 | 41,772 | -0.34(-0.75%) |
Apr 27, 2016 | 45.06 | 45.34 | 44.80 | 45.07 | 63,903 | -0.14(-0.31%) |
Apr 26, 2016 | 45.87 | 45.92 | 44.35 | 45.21 | 107,083 | -0.56(-1.22%) |
Apr 25, 2016 | 45.47 | 45.78 | 45.23 | 45.77 | 41,641 | +0.22(+0.48%) |
Apr 22, 2016 | 44.51 | 46.20 | 44.42 | 45.55 | 52,841 | +1.54(+3.50%) |
Apr 21, 2016 | 43.21 | 44.30 | 43.17 | 44.01 | 32,986 | +0.31(+0.71%) |
Apr 20, 2016 | 43.93 | 43.99 | 43.30 | 43.70 | 28,849 | -0.50(-1.13%) |
Apr 19, 2016 | 44.75 | 44.78 | 43.64 | 44.20 | 53,247 | -0.54(-1.21%) |
Apr 18, 2016 | 44.28 | 45.00 | 44.22 | 44.74 | 43,393 | +0.64(+1.45%) |
Apr 15, 2016 | 43.76 | 44.12 | 43.71 | 44.10 | 19,455 | +0.46(+1.05%) |
Apr 14, 2016 | 43.51 | 44.21 | 43.44 | 43.64 | 22,774 | +0.24(+0.55%) |
Apr 13, 2016 | 43.10 | 43.71 | 42.82 | 43.40 | 53,437 | -0.25(-0.57%) |
Apr 12, 2016 | 43.54 | 44.07 | 43.10 | 43.65 | 59,719 | +0.00(+0.00%) |
Apr 11, 2016 | 44.56 | 44.56 | 43.52 | 43.65 | 36,227 | -1.05(-2.35%) |
Apr 08, 2016 | 44.74 | 44.77 | 44.20 | 44.70 | 47,047 | +0.75(+1.71%) |
Apr 07, 2016 | 44.71 | 44.79 | 43.75 | 43.95 | 58,758 | -0.80(-1.79%) |
Apr 06, 2016 | 43.17 | 45.23 | 43.17 | 44.75 | 158,318 | +2.67(+6.35%) |
Apr 05, 2016 | 42.23 | 42.46 | 41.98 | 42.08 | 43,093 | -0.67(-1.57%) |
Apr 04, 2016 | 42.83 | 43.35 | 42.57 | 42.75 | 81,591 | +0.57(+1.35%) |
Apr 01, 2016 | 41.60 | 42.34 | 41.21 | 42.18 | 48,059 | +0.36(+0.86%) |
Mar 31, 2016 | 42.14 | 42.90 | 41.76 | 41.82 | 114,189 | -0.51(-1.20%) |
Mar 30, 2016 | 42.49 | 42.83 | 42.10 | 42.33 | 51,234 | +0.03(+0.07%) |
Mar 29, 2016 | 41.24 | 42.52 | 41.14 | 42.30 | 75,578 | +1.17(+2.84%) |
Mar 28, 2016 | 41.46 | 41.65 | 40.86 | 41.13 | 41,706 | +0.01(+0.02%) |
Mar 24, 2016 | 41.19 | 41.12 | 41.12 | 41.12 | 56,200 | -1.14(-2.70%) |
Mar 23, 2016 | 42.54 | 42.64 | 41.97 | 42.26 | 33,267 | -0.38(-0.89%) |
Mar 22, 2016 | 42.19 | 42.88 | 42.19 | 42.64 | 78,341 | +0.29(+0.68%) |
Mar 21, 2016 | 42.01 | 42.43 | 41.67 | 42.35 | 30,605 | +0.41(+0.98%) |
Mar 18, 2016 | 42.11 | 42.11 | 41.45 | 41.94 | 51,053 | -0.04(-0.10%) |
Mar 17, 2016 | 41.99 | 42.26 | 41.05 | 41.98 | 49,020 | -0.97(-2.26%) |
Mar 16, 2016 | 42.79 | 42.99 | 42.17 | 42.95 | 43,264 | +0.24(+0.56%) |
Mar 15, 2016 | 44.12 | 44.19 | 42.34 | 42.71 | 39,889 | -1.87(-4.19%) |
Mar 14, 2016 | 44.89 | 45.03 | 44.58 | 44.58 | 87,832 | -0.26(-0.58%) |
Mar 11, 2016 | 44.78 | 45.03 | 44.48 | 44.84 | 36,207 | +0.00(+0.00%) |
Mar 10, 2016 | 44.08 | 45.06 | 44.08 | 44.84 | 51,368 | +0.67(+1.52%) |
Mar 09, 2016 | 43.99 | 44.29 | 43.72 | 44.17 | 34,741 | +0.46(+1.05%) |
Mar 08, 2016 | 44.06 | 44.06 | 43.59 | 43.71 | 41,566 | -1.02(-2.28%) |
Mar 07, 2016 | 43.91 | 44.91 | 43.84 | 44.73 | 45,887 | +0.17(+0.38%) |
Mar 04, 2016 | 44.31 | 44.77 | 43.88 | 44.56 | 48,600 | +0.96(+2.20%) |
Mar 03, 2016 | 43.55 | 44.22 | 43.12 | 43.60 | 78,749 | +0.04(+0.09%) |
Mar 02, 2016 | 43.37 | 43.77 | 43.01 | 43.56 | 87,090 | -0.39(-0.89%) |