Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.98 | 51.48 | 50.55 | 51.09 | 471,084 | +0.36(+0.70%) |
May 27, 2016 | 50.07 | 50.74 | 50.74 | 50.74 | 413,034 | +0.68(+1.36%) |
May 26, 2016 | 50.14 | 50.14 | 49.34 | 50.05 | 290,109 | -0.08(-0.16%) |
May 25, 2016 | 49.43 | 50.40 | 49.08 | 50.14 | 580,408 | +0.75(+1.51%) |
May 24, 2016 | 48.09 | 49.44 | 48.09 | 49.39 | 569,056 | +1.52(+3.18%) |
May 23, 2016 | 47.82 | 48.17 | 47.64 | 47.87 | 180,221 | -0.02(-0.04%) |
May 20, 2016 | 47.86 | 48.61 | 47.59 | 47.89 | 289,062 | +0.21(+0.44%) |
May 19, 2016 | 47.57 | 48.42 | 47.45 | 47.68 | 481,397 | -0.21(-0.44%) |
May 18, 2016 | 46.40 | 48.69 | 46.33 | 47.89 | 625,412 | +1.32(+2.84%) |
May 17, 2016 | 46.44 | 46.90 | 46.19 | 46.57 | 466,060 | +0.12(+0.25%) |
May 16, 2016 | 46.30 | 46.78 | 46.09 | 46.45 | 313,164 | +0.23(+0.49%) |
May 13, 2016 | 46.01 | 46.85 | 45.75 | 46.22 | 424,798 | -0.10(-0.22%) |
May 12, 2016 | 46.00 | 46.44 | 45.66 | 46.32 | 309,443 | +0.50(+1.09%) |
May 11, 2016 | 46.00 | 46.28 | 45.70 | 45.82 | 352,768 | -0.39(-0.84%) |
May 10, 2016 | 46.00 | 46.33 | 45.16 | 46.21 | 258,200 | +0.43(+0.93%) |
May 09, 2016 | 45.46 | 46.29 | 45.19 | 45.79 | 475,750 | +0.12(+0.26%) |
May 06, 2016 | 45.07 | 46.03 | 45.03 | 45.67 | 379,320 | +0.47(+1.04%) |
May 05, 2016 | 44.77 | 45.82 | 44.34 | 45.20 | 704,347 | +0.64(+1.45%) |
May 04, 2016 | 44.11 | 45.01 | 43.49 | 44.55 | 375,523 | -0.05(-0.10%) |
May 03, 2016 | 44.45 | 44.92 | 43.80 | 44.60 | 341,123 | -0.54(-1.19%) |
May 02, 2016 | 45.08 | 45.36 | 44.68 | 45.13 | 389,610 | +0.15(+0.34%) |
Apr 29, 2016 | 45.04 | 45.40 | 44.60 | 44.98 | 386,376 | -0.15(-0.32%) |
Apr 28, 2016 | 45.45 | 45.75 | 45.01 | 45.12 | 253,994 | -0.68(-1.49%) |
Apr 27, 2016 | 46.27 | 46.74 | 45.50 | 45.80 | 308,755 | -0.55(-1.19%) |
Apr 26, 2016 | 45.80 | 46.43 | 45.69 | 46.36 | 593,140 | +0.66(+1.45%) |
Apr 25, 2016 | 45.46 | 45.72 | 44.89 | 45.70 | 663,094 | +0.04(+0.08%) |
Apr 22, 2016 | 44.60 | 45.80 | 44.60 | 45.66 | 503,686 | +0.89(+1.99%) |
Apr 21, 2016 | 44.50 | 45.18 | 44.50 | 44.77 | 697,859 | +0.29(+0.65%) |
Apr 20, 2016 | 43.48 | 44.54 | 43.16 | 44.48 | 249,786 | +1.15(+2.66%) |
Apr 19, 2016 | 42.42 | 43.44 | 42.13 | 43.33 | 454,926 | +1.11(+2.62%) |
Apr 18, 2016 | 41.97 | 42.47 | 41.97 | 42.22 | 350,716 | +0.05(+0.11%) |
Apr 15, 2016 | 41.97 | 42.30 | 41.51 | 42.17 | 508,525 | +0.01(+0.02%) |
Apr 14, 2016 | 42.41 | 43.03 | 42.16 | 42.17 | 385,100 | -0.27(-0.64%) |
Apr 13, 2016 | 41.43 | 42.55 | 41.43 | 42.44 | 689,068 | +1.33(+3.25%) |
Apr 12, 2016 | 39.62 | 41.36 | 39.32 | 41.10 | 457,319 | +1.62(+4.11%) |
Apr 11, 2016 | 39.59 | 40.46 | 39.45 | 39.48 | 343,135 | +0.18(+0.46%) |
Apr 08, 2016 | 39.45 | 40.27 | 39.16 | 39.30 | 347,577 | +0.25(+0.65%) |
Apr 07, 2016 | 40.99 | 40.99 | 38.79 | 39.04 | 553,569 | -2.46(-5.93%) |
Apr 06, 2016 | 39.69 | 43.05 | 39.69 | 41.50 | 1,478,194 | +2.58(+6.62%) |
Apr 05, 2016 | 39.35 | 39.70 | 38.84 | 38.93 | 325,182 | -0.83(-2.10%) |
Apr 04, 2016 | 40.24 | 40.40 | 39.57 | 39.76 | 358,590 | -0.44(-1.11%) |
Apr 01, 2016 | 40.14 | 40.30 | 39.32 | 40.20 | 486,526 | -0.21(-0.52%) |
Mar 31, 2016 | 41.07 | 41.15 | 40.39 | 40.41 | 290,333 | -0.75(-1.83%) |
Mar 30, 2016 | 41.16 | 41.81 | 40.95 | 41.17 | 323,651 | +0.22(+0.53%) |
Mar 29, 2016 | 39.91 | 41.05 | 39.56 | 40.95 | 363,704 | +0.91(+2.27%) |
Mar 28, 2016 | 39.33 | 40.33 | 39.33 | 40.04 | 235,436 | +0.71(+1.80%) |
Mar 24, 2016 | 39.53 | 39.33 | 39.33 | 39.33 | 270,285 | -0.57(-1.43%) |
Mar 23, 2016 | 40.57 | 40.57 | 39.57 | 39.91 | 325,024 | -0.66(-1.63%) |
Mar 22, 2016 | 40.71 | 40.99 | 40.07 | 40.57 | 396,361 | -0.41(-1.00%) |
Mar 21, 2016 | 41.40 | 41.71 | 40.75 | 40.98 | 373,085 | -0.53(-1.27%) |
Mar 18, 2016 | 40.62 | 41.96 | 40.62 | 41.50 | 598,869 | +1.13(+2.79%) |
Mar 17, 2016 | 39.93 | 40.80 | 39.48 | 40.38 | 326,588 | +0.43(+1.07%) |
Mar 16, 2016 | 39.48 | 40.40 | 39.48 | 39.95 | 313,380 | +0.28(+0.71%) |
Mar 15, 2016 | 40.02 | 40.02 | 39.34 | 39.67 | 448,631 | -0.66(-1.64%) |
Mar 14, 2016 | 40.40 | 40.67 | 40.06 | 40.33 | 314,569 | -0.29(-0.71%) |
Mar 11, 2016 | 39.41 | 40.70 | 39.36 | 40.62 | 344,890 | +1.67(+4.29%) |
Mar 10, 2016 | 39.01 | 39.27 | 38.26 | 38.95 | 270,504 | -0.03(-0.07%) |
Mar 09, 2016 | 37.88 | 39.03 | 37.78 | 38.98 | 613,442 | +1.37(+3.64%) |
Mar 08, 2016 | 38.70 | 38.93 | 37.55 | 37.61 | 588,833 | -1.41(-3.61%) |
Mar 07, 2016 | 39.22 | 39.82 | 38.95 | 39.02 | 606,907 | -0.34(-0.88%) |
Mar 04, 2016 | 39.06 | 39.77 | 38.75 | 39.36 | 580,300 | +0.44(+1.14%) |
Mar 03, 2016 | 38.20 | 39.49 | 38.16 | 38.92 | 664,745 | +0.63(+1.64%) |
Mar 02, 2016 | 39.30 | 39.71 | 37.97 | 38.29 | 625,660 | -0.98(-2.50%) |