Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.14 | 44.89 | 43.57 | 43.84 | 325,065 | -0.28(-0.63%) |
May 27, 2016 | 44.11 | 44.12 | 44.12 | 44.12 | 245,200 | +0.02(+0.05%) |
May 26, 2016 | 45.11 | 45.50 | 44.03 | 44.10 | 246,043 | -0.86(-1.91%) |
May 25, 2016 | 44.02 | 45.11 | 43.59 | 44.96 | 275,213 | +0.58(+1.31%) |
May 24, 2016 | 43.24 | 44.82 | 42.76 | 44.38 | 257,972 | +1.36(+3.16%) |
May 23, 2016 | 43.61 | 44.13 | 43.00 | 43.02 | 532,606 | -0.89(-2.03%) |
May 20, 2016 | 43.40 | 44.35 | 42.46 | 43.91 | 420,496 | +0.81(+1.88%) |
May 19, 2016 | 42.14 | 43.50 | 42.01 | 43.10 | 388,292 | +0.67(+1.58%) |
May 18, 2016 | 42.53 | 43.05 | 42.09 | 42.43 | 430,936 | -0.23(-0.54%) |
May 17, 2016 | 43.55 | 43.90 | 42.39 | 42.66 | 463,826 | -0.84(-1.93%) |
May 16, 2016 | 44.25 | 44.62 | 43.17 | 43.50 | 404,257 | -0.76(-1.72%) |
May 13, 2016 | 44.73 | 45.02 | 43.62 | 44.26 | 386,028 | -1.32(-2.90%) |
May 12, 2016 | 46.92 | 47.33 | 44.86 | 45.58 | 437,870 | -1.00(-2.15%) |
May 11, 2016 | 46.31 | 47.71 | 45.50 | 46.58 | 390,485 | +0.31(+0.67%) |
May 10, 2016 | 46.21 | 46.97 | 45.34 | 46.27 | 455,316 | +0.25(+0.54%) |
May 09, 2016 | 46.85 | 47.51 | 45.06 | 46.02 | 591,915 | -0.77(-1.65%) |
May 06, 2016 | 48.40 | 48.58 | 44.70 | 46.79 | 1,232,560 | -1.87(-3.84%) |
May 05, 2016 | 50.90 | 57.77 | 45.01 | 48.66 | 4,235,029 | +10.34(+26.98%) |
May 04, 2016 | 38.89 | 39.96 | 38.23 | 38.32 | 294,112 | -0.71(-1.82%) |
May 03, 2016 | 40.52 | 41.06 | 38.82 | 39.03 | 289,191 | -1.78(-4.36%) |
May 02, 2016 | 39.96 | 41.17 | 39.50 | 40.81 | 202,891 | +0.87(+2.18%) |
Apr 29, 2016 | 40.62 | 40.91 | 39.43 | 39.94 | 185,361 | -0.73(-1.79%) |
Apr 28, 2016 | 41.38 | 41.70 | 40.60 | 40.67 | 165,715 | -1.26(-3.01%) |
Apr 27, 2016 | 41.02 | 42.22 | 40.20 | 41.93 | 197,683 | +0.99(+2.42%) |
Apr 26, 2016 | 39.60 | 41.09 | 39.35 | 40.94 | 201,724 | +1.39(+3.51%) |
Apr 25, 2016 | 40.73 | 40.94 | 39.12 | 39.55 | 185,469 | -1.44(-3.51%) |
Apr 22, 2016 | 40.39 | 41.20 | 39.14 | 40.99 | 128,150 | +0.70(+1.74%) |
Apr 21, 2016 | 40.70 | 40.70 | 39.90 | 40.29 | 142,852 | -0.47(-1.15%) |
Apr 20, 2016 | 41.48 | 41.71 | 40.75 | 40.76 | 119,803 | -0.85(-2.04%) |
Apr 19, 2016 | 40.95 | 41.85 | 40.39 | 41.61 | 157,007 | +0.92(+2.26%) |
Apr 18, 2016 | 40.04 | 40.74 | 39.73 | 40.69 | 140,297 | +0.35(+0.87%) |
Apr 15, 2016 | 40.07 | 40.76 | 39.70 | 40.34 | 138,907 | +0.04(+0.10%) |
Apr 14, 2016 | 40.81 | 41.10 | 40.14 | 40.30 | 136,984 | -0.54(-1.32%) |
Apr 13, 2016 | 39.23 | 40.90 | 39.23 | 40.84 | 211,660 | +1.79(+4.58%) |
Apr 12, 2016 | 38.99 | 39.55 | 38.70 | 39.05 | 161,766 | +0.20(+0.51%) |
Apr 11, 2016 | 39.22 | 40.35 | 38.77 | 38.85 | 204,797 | -0.14(-0.36%) |
Apr 08, 2016 | 38.75 | 39.84 | 38.36 | 38.99 | 154,358 | +0.63(+1.64%) |
Apr 07, 2016 | 38.73 | 39.18 | 38.03 | 38.36 | 209,833 | -0.76(-1.94%) |
Apr 06, 2016 | 39.55 | 39.95 | 38.64 | 39.12 | 209,325 | -0.34(-0.86%) |
Apr 05, 2016 | 40.42 | 40.58 | 39.39 | 39.46 | 231,674 | -1.36(-3.33%) |
Apr 04, 2016 | 41.19 | 41.77 | 40.75 | 40.82 | 161,853 | -0.39(-0.95%) |
Apr 01, 2016 | 41.80 | 41.80 | 40.69 | 41.21 | 177,120 | -1.06(-2.51%) |
Mar 31, 2016 | 42.18 | 42.43 | 41.47 | 42.27 | 201,778 | +0.16(+0.38%) |
Mar 30, 2016 | 42.06 | 42.62 | 41.58 | 42.11 | 187,579 | +0.27(+0.65%) |
Mar 29, 2016 | 40.08 | 42.00 | 39.90 | 41.84 | 260,690 | +1.48(+3.67%) |
Mar 28, 2016 | 40.79 | 40.79 | 39.35 | 40.36 | 148,165 | -0.39(-0.96%) |
Mar 24, 2016 | 40.39 | 40.75 | 40.75 | 40.75 | 193,800 | +0.02(+0.05%) |
Mar 23, 2016 | 41.39 | 41.98 | 40.01 | 40.73 | 306,488 | -0.80(-1.93%) |
Mar 22, 2016 | 42.52 | 43.16 | 41.23 | 41.53 | 217,770 | -1.43(-3.33%) |
Mar 21, 2016 | 42.08 | 43.44 | 41.93 | 42.96 | 293,854 | +0.76(+1.80%) |
Mar 18, 2016 | 41.87 | 42.54 | 41.35 | 42.20 | 309,361 | +0.55(+1.32%) |
Mar 17, 2016 | 39.81 | 41.90 | 39.76 | 41.65 | 361,231 | +1.95(+4.91%) |
Mar 16, 2016 | 38.53 | 39.72 | 38.53 | 39.70 | 298,871 | +0.96(+2.48%) |
Mar 15, 2016 | 39.27 | 39.36 | 38.55 | 38.74 | 181,041 | -0.84(-2.12%) |
Mar 14, 2016 | 40.40 | 40.40 | 38.57 | 39.58 | 271,993 | -1.09(-2.68%) |
Mar 11, 2016 | 39.27 | 40.76 | 39.27 | 40.67 | 248,772 | +1.70(+4.36%) |
Mar 10, 2016 | 38.84 | 39.94 | 38.21 | 38.97 | 306,339 | +0.32(+0.83%) |
Mar 09, 2016 | 38.82 | 39.74 | 38.08 | 38.65 | 187,689 | +0.20(+0.52%) |
Mar 08, 2016 | 39.88 | 40.37 | 38.45 | 38.45 | 275,847 | -1.77(-4.40%) |
Mar 07, 2016 | 37.75 | 40.47 | 37.75 | 40.22 | 375,714 | +2.39(+6.32%) |
Mar 04, 2016 | 38.34 | 39.34 | 37.78 | 37.83 | 529,458 | -0.38(-0.99%) |
Mar 03, 2016 | 36.60 | 38.39 | 36.60 | 38.21 | 372,922 | +1.60(+4.37%) |
Mar 02, 2016 | 37.22 | 37.87 | 36.30 | 36.61 | 484,616 | -0.78(-2.09%) |