Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.89 | 47.84 | 45.91 | 47.53 | 229,845 | +0.80(+1.71%) |
May 27, 2016 | 46.39 | 46.73 | 46.73 | 46.73 | 250,300 | +0.18(+0.39%) |
May 26, 2016 | 48.83 | 49.49 | 46.34 | 46.55 | 224,534 | -2.44(-4.98%) |
May 25, 2016 | 49.57 | 50.77 | 47.95 | 48.99 | 455,639 | -0.40(-0.81%) |
May 24, 2016 | 48.49 | 49.48 | 47.93 | 49.39 | 382,013 | +1.74(+3.65%) |
May 23, 2016 | 46.25 | 47.77 | 46.04 | 47.65 | 341,326 | +1.33(+2.87%) |
May 20, 2016 | 44.83 | 46.32 | 44.38 | 46.32 | 349,848 | +1.91(+4.30%) |
May 19, 2016 | 45.39 | 46.38 | 43.81 | 44.41 | 388,298 | -1.47(-3.20%) |
May 18, 2016 | 42.84 | 46.41 | 42.84 | 45.88 | 367,230 | +2.72(+6.30%) |
May 17, 2016 | 43.88 | 44.18 | 42.48 | 43.16 | 448,205 | -1.04(-2.35%) |
May 16, 2016 | 42.15 | 44.64 | 41.95 | 44.20 | 444,341 | +1.94(+4.59%) |
May 13, 2016 | 39.96 | 42.53 | 39.74 | 42.26 | 320,304 | +2.21(+5.52%) |
May 12, 2016 | 38.70 | 40.63 | 37.30 | 40.05 | 391,376 | +1.57(+4.08%) |
May 11, 2016 | 41.67 | 42.76 | 38.36 | 38.48 | 323,479 | -3.55(-8.45%) |
May 10, 2016 | 40.31 | 42.84 | 39.27 | 42.03 | 434,567 | +1.94(+4.84%) |
May 09, 2016 | 37.52 | 43.20 | 37.50 | 40.09 | 537,485 | +4.34(+12.14%) |
May 06, 2016 | 36.04 | 36.95 | 34.70 | 35.75 | 371,004 | -0.51(-1.41%) |
May 05, 2016 | 37.89 | 37.89 | 35.91 | 36.26 | 268,604 | -1.32(-3.51%) |
May 04, 2016 | 40.62 | 40.87 | 37.39 | 37.58 | 365,814 | -3.33(-8.14%) |
May 03, 2016 | 38.87 | 42.01 | 38.85 | 40.91 | 364,921 | +1.30(+3.28%) |
May 02, 2016 | 38.00 | 39.67 | 36.66 | 39.61 | 248,216 | +1.75(+4.62%) |
Apr 29, 2016 | 38.86 | 39.65 | 37.78 | 37.86 | 196,921 | -1.39(-3.54%) |
Apr 28, 2016 | 39.59 | 40.99 | 38.81 | 39.25 | 229,320 | -0.40(-1.01%) |
Apr 27, 2016 | 40.08 | 40.61 | 38.25 | 39.65 | 188,841 | -0.65(-1.61%) |
Apr 26, 2016 | 41.30 | 42.32 | 39.03 | 40.30 | 200,408 | -1.00(-2.42%) |
Apr 25, 2016 | 41.20 | 43.29 | 40.85 | 41.30 | 237,207 | +0.24(+0.58%) |
Apr 22, 2016 | 40.12 | 41.78 | 40.12 | 41.06 | 278,735 | +0.05(+0.12%) |
Apr 21, 2016 | 37.50 | 43.88 | 37.37 | 41.01 | 485,623 | +3.50(+9.33%) |
Apr 20, 2016 | 37.21 | 37.92 | 36.20 | 37.51 | 145,471 | +0.44(+1.19%) |
Apr 19, 2016 | 38.30 | 38.80 | 36.85 | 37.07 | 163,644 | -1.41(-3.66%) |
Apr 18, 2016 | 37.07 | 38.69 | 36.58 | 38.48 | 178,584 | +1.26(+3.39%) |
Apr 15, 2016 | 37.08 | 37.58 | 36.76 | 37.22 | 132,311 | +0.41(+1.11%) |
Apr 14, 2016 | 36.82 | 37.38 | 36.12 | 36.81 | 167,677 | -0.08(-0.22%) |
Apr 13, 2016 | 33.86 | 36.98 | 33.86 | 36.89 | 340,661 | +2.89(+8.50%) |
Apr 12, 2016 | 36.50 | 36.50 | 33.02 | 34.00 | 797,236 | -2.39(-6.57%) |
Apr 11, 2016 | 40.00 | 40.27 | 36.39 | 36.39 | 478,291 | -3.65(-9.12%) |
Apr 08, 2016 | 41.23 | 41.23 | 38.91 | 40.04 | 276,481 | -0.57(-1.40%) |
Apr 07, 2016 | 40.13 | 41.77 | 39.24 | 40.61 | 421,812 | +0.31(+0.77%) |
Apr 06, 2016 | 39.63 | 41.25 | 39.03 | 40.30 | 534,835 | +1.14(+2.91%) |
Apr 05, 2016 | 39.65 | 40.69 | 38.96 | 39.16 | 1,371,363 | -0.78(-1.95%) |
Apr 04, 2016 | 40.76 | 41.70 | 39.77 | 39.94 | 222,310 | -0.73(-1.79%) |
Apr 01, 2016 | 40.12 | 40.90 | 39.60 | 40.67 | 337,864 | +0.17(+0.42%) |
Mar 31, 2016 | 38.45 | 40.98 | 38.45 | 40.50 | 323,950 | +1.44(+3.69%) |
Mar 30, 2016 | 40.14 | 40.75 | 37.90 | 39.06 | 359,959 | -0.71(-1.79%) |
Mar 29, 2016 | 37.37 | 39.82 | 35.82 | 39.77 | 414,072 | +1.92(+5.07%) |
Mar 28, 2016 | 35.47 | 38.38 | 35.10 | 37.85 | 589,167 | -0.83(-2.15%) |
Mar 24, 2016 | 41.00 | 38.68 | 38.68 | 38.68 | 573,600 | -2.75(-6.64%) |
Mar 23, 2016 | 43.29 | 43.41 | 40.60 | 41.43 | 364,790 | -1.86(-4.30%) |
Mar 22, 2016 | 41.59 | 43.48 | 41.16 | 43.29 | 421,161 | +2.05(+4.97%) |
Mar 21, 2016 | 42.71 | 43.13 | 40.46 | 41.24 | 725,508 | -2.26(-5.20%) |
Mar 18, 2016 | 45.01 | 45.75 | 40.50 | 43.50 | 2,499,094 | -10.18(-18.96%) |
Mar 17, 2016 | 57.03 | 57.03 | 52.72 | 53.68 | 643,571 | -3.01(-5.31%) |
Mar 16, 2016 | 55.58 | 58.00 | 55.00 | 56.69 | 264,723 | +0.63(+1.12%) |
Mar 15, 2016 | 59.47 | 60.19 | 55.50 | 56.06 | 382,353 | -4.29(-7.11%) |
Mar 14, 2016 | 61.81 | 62.54 | 60.26 | 60.35 | 376,684 | -1.46(-2.36%) |
Mar 11, 2016 | 61.24 | 62.57 | 59.32 | 61.81 | 496,474 | +1.26(+2.08%) |
Mar 10, 2016 | 61.64 | 63.95 | 58.56 | 60.55 | 449,333 | -1.25(-2.02%) |
Mar 09, 2016 | 63.52 | 63.52 | 60.07 | 61.80 | 483,119 | -0.99(-1.58%) |
Mar 08, 2016 | 65.39 | 65.99 | 62.46 | 62.79 | 282,649 | -3.12(-4.73%) |
Mar 07, 2016 | 63.18 | 66.26 | 62.03 | 65.91 | 558,806 | +2.40(+3.78%) |
Mar 04, 2016 | 65.56 | 65.56 | 62.58 | 63.51 | 443,270 | -1.80(-2.76%) |
Mar 03, 2016 | 69.58 | 69.58 | 65.02 | 65.31 | 402,746 | -4.51(-6.46%) |
Mar 02, 2016 | 67.34 | 71.26 | 65.52 | 69.82 | 402,595 | +2.64(+3.93%) |