Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.05 | 54.76 | 53.05 | 53.66 | 2,189 | +2.75(+5.40%) |
May 26, 2016 | 50.40 | 50.91 | 50.91 | 50.91 | 6,600 | -0.33(-0.64%) |
May 25, 2016 | 48.61 | 51.24 | 48.61 | 51.24 | 417 | -0.06(-0.12%) |
May 24, 2016 | 51.30 | 51.30 | 51.30 | 51.30 | 220 | +1.39(+2.79%) |
May 23, 2016 | 48.05 | 50.79 | 48.05 | 49.91 | 5,289 | +1.71(+3.55%) |
May 20, 2016 | 49.70 | 50.25 | 48.20 | 48.20 | 2,612 | -1.80(-3.60%) |
May 19, 2016 | 50.89 | 50.89 | 48.15 | 50.00 | 8,768 | -1.00(-1.96%) |
May 18, 2016 | 51.82 | 51.82 | 50.30 | 51.00 | 5,358 | +1.10(+2.20%) |
May 17, 2016 | 51.30 | 53.16 | 49.90 | 49.90 | 13,471 | -1.43(-2.79%) |
May 16, 2016 | 53.62 | 53.62 | 49.90 | 51.33 | 8,350 | -0.68(-1.31%) |
May 13, 2016 | 49.00 | 52.01 | 48.99 | 52.01 | 3,719 | +3.37(+6.93%) |
May 12, 2016 | 49.00 | 50.40 | 48.64 | 48.64 | 2,220 | -0.26(-0.53%) |
May 11, 2016 | 48.82 | 49.00 | 48.54 | 48.90 | 1,795 | -1.01(-2.02%) |
May 10, 2016 | 48.28 | 49.99 | 48.28 | 49.91 | 5,311 | +0.72(+1.46%) |
May 09, 2016 | 49.35 | 49.45 | 49.19 | 49.19 | 617 | -0.15(-0.30%) |
May 06, 2016 | 49.70 | 49.70 | 48.18 | 49.34 | 2,711 | -0.43(-0.87%) |
May 05, 2016 | 48.71 | 49.77 | 48.41 | 49.77 | 1,605 | +0.82(+1.68%) |
May 04, 2016 | 49.90 | 49.90 | 48.70 | 48.95 | 2,045 | +0.31(+0.63%) |
May 03, 2016 | 48.80 | 50.00 | 48.64 | 48.64 | 2,578 | -0.21(-0.43%) |
May 02, 2016 | 52.02 | 52.02 | 48.27 | 48.85 | 10,061 | -0.93(-1.87%) |
Apr 29, 2016 | 47.00 | 50.25 | 46.56 | 49.78 | 31,657 | +2.73(+5.80%) |
Apr 28, 2016 | 47.00 | 47.05 | 47.00 | 47.05 | 730 | +0.05(+0.11%) |
Apr 27, 2016 | 46.98 | 47.01 | 46.98 | 47.00 | 924 | -2.00(-4.08%) |
Apr 26, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 823 | +0.01(+0.02%) |
Apr 25, 2016 | 49.00 | 49.00 | 48.96 | 48.99 | 2,817 | +1.68(+3.54%) |
Apr 22, 2016 | 47.31 | 47.31 | 47.31 | 47.31 | 430 | -0.98(-2.02%) |
Apr 21, 2016 | 48.29 | 48.29 | 48.29 | 48.29 | 100 | -0.71(-1.45%) |
Apr 20, 2016 | 49.22 | 49.23 | 48.89 | 49.00 | 1,729 | +0.10(+0.21%) |
Apr 19, 2016 | 47.99 | 49.33 | 47.07 | 48.90 | 4,701 | +2.33(+4.99%) |
Apr 14, 2016 | 46.59 | 46.57 | 46.57 | 46.57 | 100 | +0.07(+0.15%) |
Apr 13, 2016 | 46.68 | 47.45 | 46.50 | 46.50 | 9,182 | -0.50(-1.06%) |
Apr 12, 2016 | 47.00 | 47.00 | 47.00 | 47.00 | 113 | -0.99(-2.06%) |
Apr 11, 2016 | 48.00 | 48.00 | 46.39 | 47.99 | 3,904 | +1.69(+3.65%) |
Apr 08, 2016 | 46.50 | 46.50 | 46.30 | 46.30 | 660 | -0.33(-0.71%) |
Apr 07, 2016 | 45.63 | 46.97 | 45.21 | 46.63 | 6,660 | +2.11(+4.74%) |
Apr 06, 2016 | 48.00 | 48.00 | 44.42 | 44.52 | 2,503 | +0.02(+0.04%) |
Apr 05, 2016 | 45.56 | 45.56 | 44.00 | 44.50 | 2,600 | -1.01(-2.22%) |
Apr 04, 2016 | 44.64 | 45.51 | 42.62 | 45.51 | 19,085 | +0.26(+0.57%) |
Apr 01, 2016 | 42.50 | 47.98 | 42.50 | 45.25 | 2,371 | +1.09(+2.47%) |
Mar 31, 2016 | 45.08 | 47.80 | 44.16 | 44.16 | 6,020 | -1.33(-2.92%) |
Mar 30, 2016 | 43.94 | 45.99 | 43.94 | 45.49 | 5,020 | +2.33(+5.40%) |
Mar 29, 2016 | 45.64 | 45.64 | 41.79 | 43.16 | 3,980 | +0.85(+2.01%) |
Mar 28, 2016 | 44.00 | 44.00 | 42.01 | 42.31 | 1,372 | -2.69(-5.98%) |
Mar 24, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 400 | -1.97(-4.19%) |
Mar 23, 2016 | 47.97 | 48.58 | 46.85 | 46.97 | 1,957 | -0.86(-1.80%) |
Mar 22, 2016 | 47.43 | 50.00 | 46.84 | 47.83 | 6,852 | -0.47(-0.97%) |
Mar 21, 2016 | 48.80 | 49.46 | 48.30 | 48.30 | 5,358 | +0.67(+1.41%) |
Mar 18, 2016 | 46.85 | 47.63 | 45.82 | 47.63 | 3,202 | +2.93(+6.55%) |
Mar 17, 2016 | 44.95 | 44.95 | 44.39 | 44.70 | 3,242 | -0.87(-1.91%) |
Mar 16, 2016 | 45.57 | 45.57 | 45.57 | 45.57 | 912 | +0.07(+0.15%) |
Mar 15, 2016 | 45.33 | 46.66 | 45.25 | 45.50 | 9,500 | -1.81(-3.83%) |
Mar 14, 2016 | 43.78 | 47.55 | 43.78 | 47.31 | 7,057 | +3.90(+8.98%) |
Mar 11, 2016 | 43.65 | 43.70 | 43.12 | 43.41 | 2,112 | +0.93(+2.19%) |
Mar 10, 2016 | 43.79 | 45.08 | 42.48 | 42.48 | 2,425 | -0.45(-1.05%) |
Mar 09, 2016 | 43.75 | 44.03 | 42.93 | 42.93 | 2,761 | -0.86(-1.96%) |
Mar 08, 2016 | 43.79 | 43.79 | 43.79 | 43.79 | 353 | -0.94(-2.10%) |
Mar 07, 2016 | 44.68 | 45.19 | 42.50 | 44.73 | 8,735 | +1.46(+3.37%) |
Mar 04, 2016 | 43.51 | 43.82 | 42.23 | 43.27 | 5,309 | +0.09(+0.21%) |
Mar 03, 2016 | 43.95 | 43.95 | 42.49 | 43.18 | 2,411 | -0.76(-1.73%) |
Mar 02, 2016 | 47.68 | 47.68 | 43.94 | 43.94 | 635 | -0.04(-0.09%) |