Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.82 | 45.03 | 43.82 | 44.08 | 486,148 | +0.03(+0.06%) |
May 27, 2016 | 44.32 | 44.05 | 44.05 | 44.05 | 664,562 | +0.35(+0.80%) |
May 26, 2016 | 45.26 | 46.37 | 43.47 | 43.70 | 654,934 | -2.01(-4.39%) |
May 25, 2016 | 46.08 | 46.56 | 45.68 | 45.71 | 306,262 | -0.03(-0.07%) |
May 24, 2016 | 45.84 | 46.40 | 45.60 | 45.74 | 265,822 | -0.23(-0.50%) |
May 23, 2016 | 46.06 | 47.06 | 45.47 | 45.97 | 485,056 | -0.53(-1.15%) |
May 20, 2016 | 45.84 | 47.00 | 45.45 | 46.51 | 482,425 | +1.08(+2.37%) |
May 19, 2016 | 45.02 | 46.00 | 44.70 | 45.43 | 446,485 | +0.09(+0.21%) |
May 18, 2016 | 45.53 | 46.58 | 44.85 | 45.34 | 430,912 | -0.21(-0.46%) |
May 17, 2016 | 45.46 | 46.42 | 44.99 | 45.55 | 736,825 | -0.12(-0.26%) |
May 16, 2016 | 44.73 | 46.01 | 44.25 | 45.67 | 544,801 | +0.80(+1.79%) |
May 13, 2016 | 45.53 | 45.92 | 43.68 | 44.86 | 616,182 | -0.74(-1.62%) |
May 12, 2016 | 45.97 | 46.92 | 45.52 | 45.60 | 672,091 | -0.37(-0.81%) |
May 11, 2016 | 46.04 | 48.25 | 45.72 | 45.97 | 836,910 | -0.30(-0.64%) |
May 10, 2016 | 44.69 | 46.64 | 44.53 | 46.27 | 707,661 | +1.84(+4.13%) |
May 09, 2016 | 44.02 | 44.96 | 43.01 | 44.43 | 1,922,807 | -0.91(-2.02%) |
May 06, 2016 | 48.86 | 48.86 | 42.65 | 45.35 | 4,450,017 | -7.48(-14.15%) |
May 05, 2016 | 53.82 | 54.34 | 52.61 | 52.82 | 662,930 | -0.89(-1.66%) |
May 04, 2016 | 53.80 | 54.99 | 53.56 | 53.71 | 617,492 | -0.56(-1.03%) |
May 03, 2016 | 53.52 | 55.81 | 52.55 | 54.27 | 837,874 | +0.68(+1.26%) |
May 02, 2016 | 54.31 | 54.73 | 53.02 | 53.59 | 601,632 | -0.38(-0.71%) |
Apr 29, 2016 | 55.01 | 55.72 | 53.71 | 53.97 | 388,964 | -1.08(-1.97%) |
Apr 28, 2016 | 56.74 | 57.45 | 54.84 | 55.06 | 472,056 | -2.19(-3.83%) |
Apr 27, 2016 | 56.66 | 57.43 | 55.89 | 57.25 | 319,063 | +0.43(+0.76%) |
Apr 26, 2016 | 55.50 | 56.83 | 55.24 | 56.82 | 510,821 | +1.43(+2.58%) |
Apr 25, 2016 | 55.21 | 56.22 | 55.14 | 55.39 | 532,096 | -0.03(-0.06%) |
Apr 22, 2016 | 54.96 | 56.85 | 54.74 | 55.42 | 759,914 | -0.61(-1.09%) |
Apr 21, 2016 | 56.14 | 57.29 | 55.72 | 56.03 | 990,623 | -0.95(-1.66%) |
Apr 20, 2016 | 58.46 | 60.01 | 56.91 | 56.98 | 1,091,147 | -1.34(-2.29%) |
Apr 19, 2016 | 56.53 | 59.84 | 56.09 | 58.32 | 929,597 | +2.19(+3.91%) |
Apr 18, 2016 | 56.01 | 56.70 | 55.03 | 56.12 | 365,198 | +0.19(+0.33%) |
Apr 15, 2016 | 55.24 | 56.21 | 54.50 | 55.94 | 497,512 | +0.70(+1.27%) |
Apr 14, 2016 | 56.31 | 56.72 | 55.07 | 55.23 | 239,175 | -0.81(-1.45%) |
Apr 13, 2016 | 55.23 | 56.45 | 54.70 | 56.05 | 574,524 | +2.25(+4.19%) |
Apr 12, 2016 | 53.42 | 54.50 | 51.98 | 53.79 | 754,725 | +0.52(+0.97%) |
Apr 11, 2016 | 54.52 | 55.03 | 53.25 | 53.28 | 488,797 | -0.54(-1.01%) |
Apr 08, 2016 | 54.18 | 55.87 | 53.74 | 53.82 | 651,551 | +0.08(+0.16%) |
Apr 07, 2016 | 55.47 | 56.40 | 52.78 | 53.74 | 711,937 | -1.72(-3.10%) |
Apr 06, 2016 | 55.67 | 56.16 | 54.58 | 55.45 | 459,166 | -0.49(-0.88%) |
Apr 05, 2016 | 56.01 | 56.72 | 55.45 | 55.95 | 435,882 | -0.44(-0.78%) |
Apr 04, 2016 | 56.72 | 57.52 | 56.36 | 56.39 | 442,651 | -0.14(-0.25%) |
Apr 01, 2016 | 56.22 | 57.45 | 55.51 | 56.53 | 329,641 | -0.83(-1.45%) |
Mar 31, 2016 | 57.14 | 57.99 | 56.76 | 57.36 | 471,426 | +0.73(+1.29%) |
Mar 30, 2016 | 57.13 | 58.21 | 56.20 | 56.63 | 640,562 | +0.04(+0.07%) |
Mar 29, 2016 | 55.96 | 56.93 | 54.99 | 56.59 | 406,738 | +0.34(+0.60%) |
Mar 28, 2016 | 56.15 | 56.56 | 55.26 | 56.25 | 365,800 | +0.47(+0.85%) |
Mar 24, 2016 | 56.74 | 55.78 | 55.78 | 55.78 | 450,494 | -1.47(-2.57%) |
Mar 23, 2016 | 58.33 | 58.47 | 56.88 | 57.25 | 428,534 | -1.08(-1.86%) |
Mar 22, 2016 | 57.66 | 59.04 | 56.38 | 58.33 | 530,573 | -0.83(-1.40%) |
Mar 21, 2016 | 59.01 | 59.45 | 58.46 | 59.16 | 350,527 | -0.03(-0.04%) |
Mar 18, 2016 | 60.08 | 60.91 | 59.07 | 59.19 | 488,822 | -0.46(-0.77%) |
Mar 17, 2016 | 56.31 | 60.96 | 55.95 | 59.64 | 1,440,005 | +3.40(+6.05%) |
Mar 16, 2016 | 51.97 | 56.42 | 51.97 | 56.24 | 802,197 | +4.09(+7.84%) |
Mar 15, 2016 | 54.30 | 54.34 | 51.97 | 52.15 | 599,194 | -2.80(-5.10%) |
Mar 14, 2016 | 55.26 | 55.52 | 53.48 | 54.95 | 456,241 | -0.91(-1.62%) |
Mar 11, 2016 | 56.00 | 56.58 | 55.28 | 55.86 | 443,462 | -0.08(-0.15%) |
Mar 10, 2016 | 54.66 | 56.33 | 54.34 | 55.95 | 780,361 | +1.67(+3.07%) |
Mar 09, 2016 | 54.71 | 55.26 | 53.34 | 54.28 | 551,890 | -0.15(-0.28%) |
Mar 08, 2016 | 55.03 | 55.82 | 53.16 | 54.43 | 669,176 | -1.30(-2.34%) |
Mar 07, 2016 | 55.88 | 56.09 | 54.34 | 55.73 | 862,662 | -0.94(-1.66%) |
Mar 04, 2016 | 56.06 | 57.38 | 55.79 | 56.67 | 1,031,663 | +0.97(+1.73%) |
Mar 03, 2016 | 55.28 | 56.19 | 54.79 | 55.71 | 1,095,575 | +0.68(+1.23%) |
Mar 02, 2016 | 52.32 | 55.81 | 52.02 | 55.03 | 984,238 | +2.79(+5.35%) |