Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.60 | 52.40 | 47.33 | 52.40 | 6,467 | +5.36(+11.39%) |
May 27, 2016 | 46.56 | 47.04 | 47.04 | 47.04 | 21,700 | +0.44(+0.94%) |
May 26, 2016 | 47.21 | 47.21 | 46.25 | 46.60 | 15,949 | +0.10(+0.22%) |
May 25, 2016 | 47.44 | 47.52 | 46.10 | 46.50 | 16,448 | -0.74(-1.57%) |
May 24, 2016 | 45.25 | 47.24 | 45.25 | 47.24 | 15,984 | +0.17(+0.36%) |
May 23, 2016 | 44.17 | 48.00 | 44.17 | 47.07 | 23,371 | +2.38(+5.33%) |
May 20, 2016 | 44.29 | 44.69 | 44.29 | 44.69 | 1,151 | +0.97(+2.22%) |
May 19, 2016 | 43.73 | 44.87 | 43.50 | 43.72 | 9,827 | -0.28(-0.64%) |
May 18, 2016 | 44.26 | 45.32 | 44.00 | 44.00 | 2,448 | +0.00(+0.00%) |
May 17, 2016 | 44.75 | 44.75 | 43.77 | 44.00 | 3,297 | -1.09(-2.42%) |
May 16, 2016 | 45.21 | 45.21 | 45.02 | 45.09 | 1,415 | +0.10(+0.22%) |
May 13, 2016 | 44.99 | 44.99 | 44.99 | 44.99 | 531 | -0.46(-1.01%) |
May 12, 2016 | 45.48 | 45.48 | 44.70 | 45.45 | 2,822 | +0.16(+0.35%) |
May 11, 2016 | 45.48 | 45.48 | 44.70 | 45.29 | 2,977 | -1.45(-3.10%) |
May 10, 2016 | 45.78 | 46.74 | 45.00 | 46.74 | 13,007 | +1.96(+4.38%) |
May 09, 2016 | 44.00 | 44.89 | 43.42 | 44.78 | 7,201 | +0.08(+0.18%) |
May 06, 2016 | 46.25 | 46.25 | 39.35 | 44.70 | 17,162 | -1.10(-2.40%) |
May 05, 2016 | 45.75 | 46.60 | 45.01 | 45.80 | 7,193 | +1.19(+2.67%) |
May 04, 2016 | 45.65 | 45.97 | 44.52 | 44.61 | 4,529 | -1.04(-2.28%) |
May 03, 2016 | 45.34 | 45.69 | 44.73 | 45.65 | 13,950 | +0.10(+0.22%) |
May 02, 2016 | 45.31 | 45.90 | 44.88 | 45.55 | 4,936 | +0.05(+0.11%) |
Apr 29, 2016 | 45.66 | 45.66 | 45.50 | 45.50 | 1,849 | +0.10(+0.22%) |
Apr 28, 2016 | 45.40 | 45.40 | 45.40 | 45.40 | 379 | -0.33(-0.72%) |
Apr 27, 2016 | 45.20 | 45.75 | 44.69 | 45.73 | 10,046 | -0.07(-0.15%) |
Apr 26, 2016 | 45.94 | 45.94 | 45.20 | 45.80 | 11,796 | +0.30(+0.66%) |
Apr 25, 2016 | 45.77 | 45.80 | 45.40 | 45.50 | 7,388 | -0.31(-0.68%) |
Apr 22, 2016 | 45.59 | 45.81 | 45.59 | 45.81 | 991 | +0.16(+0.35%) |
Apr 21, 2016 | 46.25 | 46.25 | 45.65 | 45.65 | 1,599 | -0.10(-0.22%) |
Apr 20, 2016 | 46.36 | 46.36 | 44.77 | 45.75 | 6,329 | -0.25(-0.54%) |
Apr 19, 2016 | 46.42 | 46.45 | 46.00 | 46.00 | 3,763 | -0.50(-1.08%) |
Apr 18, 2016 | 45.92 | 46.50 | 45.61 | 46.50 | 4,613 | +0.10(+0.22%) |
Apr 15, 2016 | 46.39 | 46.55 | 46.01 | 46.40 | 1,466 | +0.36(+0.78%) |
Apr 14, 2016 | 46.11 | 46.75 | 46.04 | 46.04 | 2,617 | -0.71(-1.52%) |
Apr 13, 2016 | 46.70 | 46.75 | 45.00 | 46.75 | 6,347 | +0.10(+0.21%) |
Apr 12, 2016 | 45.35 | 46.65 | 45.33 | 46.65 | 16,962 | +0.85(+1.86%) |
Apr 11, 2016 | 44.54 | 45.90 | 44.54 | 45.80 | 2,786 | +0.05(+0.11%) |
Apr 08, 2016 | 45.17 | 46.30 | 45.17 | 45.75 | 7,733 | +0.44(+0.97%) |
Apr 07, 2016 | 44.20 | 46.00 | 44.20 | 45.31 | 6,521 | -0.69(-1.50%) |
Apr 06, 2016 | 45.58 | 46.30 | 45.58 | 46.00 | 2,826 | +0.25(+0.55%) |
Apr 05, 2016 | 45.84 | 46.25 | 45.75 | 45.75 | 19,528 | -0.40(-0.87%) |
Apr 04, 2016 | 45.99 | 46.15 | 44.65 | 46.15 | 8,836 | +0.15(+0.33%) |
Apr 01, 2016 | 44.33 | 46.00 | 44.33 | 46.00 | 10,598 | +0.41(+0.90%) |
Mar 31, 2016 | 45.10 | 45.59 | 44.18 | 45.59 | 12,444 | +0.51(+1.13%) |
Mar 30, 2016 | 45.10 | 45.10 | 44.60 | 45.08 | 2,515 | -0.01(-0.02%) |
Mar 29, 2016 | 44.68 | 45.09 | 43.34 | 45.09 | 41,459 | +1.30(+2.97%) |
Mar 28, 2016 | 42.50 | 43.79 | 42.50 | 43.79 | 1,559 | -0.25(-0.57%) |
Mar 23, 2016 | 41.90 | 44.04 | 44.04 | 44.04 | 13,100 | +1.11(+2.59%) |
Mar 22, 2016 | 42.70 | 43.57 | 41.15 | 42.93 | 2,521 | +1.28(+3.07%) |
Mar 21, 2016 | 41.84 | 41.84 | 40.00 | 41.65 | 3,963 | -0.86(-2.02%) |
Mar 18, 2016 | 43.00 | 43.00 | 42.20 | 42.51 | 4,138 | -0.49(-1.14%) |
Mar 17, 2016 | 41.35 | 43.00 | 41.35 | 43.00 | 1,267 | +0.65(+1.53%) |
Mar 16, 2016 | 42.29 | 42.35 | 40.94 | 42.35 | 7,623 | +0.40(+0.95%) |
Mar 15, 2016 | 43.05 | 43.05 | 41.83 | 41.95 | 1,939 | -1.50(-3.45%) |
Mar 14, 2016 | 43.40 | 43.45 | 43.33 | 43.45 | 586 | -0.49(-1.12%) |
Mar 11, 2016 | 43.87 | 43.94 | 43.00 | 43.94 | 1,536 | -0.03(-0.07%) |
Mar 10, 2016 | 42.86 | 43.97 | 42.82 | 43.97 | 1,152 | +0.22(+0.50%) |
Mar 09, 2016 | 43.16 | 44.31 | 42.35 | 43.75 | 3,479 | -0.60(-1.35%) |
Mar 08, 2016 | 43.01 | 44.35 | 42.00 | 44.35 | 3,179 | +0.40(+0.91%) |
Mar 07, 2016 | 41.00 | 43.95 | 41.10 | 43.95 | 2,004 | +2.85(+6.93%) |
Mar 04, 2016 | 40.24 | 42.15 | 40.24 | 41.10 | 15,302 | +0.65(+1.61%) |
Mar 03, 2016 | 39.50 | 41.27 | 39.50 | 40.45 | 3,061 | -0.45(-1.10%) |
Mar 02, 2016 | 40.00 | 40.90 | 40.00 | 40.90 | 800 | +0.40(+0.99%) |