Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 46.50 | 47.47 | 46.50 | 47.40 | 507,650 | +0.62(+1.33%) |
May 27, 2016 | 46.09 | 46.78 | 46.78 | 46.78 | 546,300 | +0.86(+1.87%) |
May 26, 2016 | 45.70 | 46.38 | 45.02 | 45.92 | 498,786 | -0.37(-0.80%) |
May 25, 2016 | 46.08 | 46.42 | 45.81 | 46.29 | 770,119 | +0.25(+0.54%) |
May 24, 2016 | 44.72 | 46.21 | 44.60 | 46.04 | 973,532 | +2.04(+4.64%) |
May 23, 2016 | 42.39 | 44.30 | 42.07 | 44.00 | 934,264 | +1.46(+3.43%) |
May 20, 2016 | 42.39 | 42.90 | 42.25 | 42.54 | 393,006 | +0.52(+1.24%) |
May 19, 2016 | 42.11 | 42.70 | 41.53 | 42.02 | 354,031 | -0.12(-0.28%) |
May 18, 2016 | 42.20 | 42.70 | 41.87 | 42.14 | 408,511 | -0.22(-0.52%) |
May 17, 2016 | 42.91 | 43.31 | 41.89 | 42.36 | 834,198 | +0.19(+0.45%) |
May 16, 2016 | 41.96 | 42.51 | 41.63 | 42.17 | 899,498 | +0.62(+1.49%) |
May 13, 2016 | 41.26 | 41.95 | 40.89 | 41.55 | 562,633 | +0.55(+1.34%) |
May 12, 2016 | 41.45 | 41.81 | 40.83 | 41.00 | 536,745 | -0.51(-1.23%) |
May 11, 2016 | 41.39 | 41.87 | 41.35 | 41.51 | 410,310 | -0.13(-0.31%) |
May 10, 2016 | 42.22 | 42.33 | 41.30 | 41.64 | 421,469 | +0.15(+0.36%) |
May 09, 2016 | 42.77 | 42.77 | 41.35 | 41.49 | 646,529 | +0.20(+0.48%) |
May 06, 2016 | 41.13 | 41.80 | 40.54 | 41.29 | 629,209 | +0.28(+0.68%) |
May 05, 2016 | 41.34 | 42.08 | 40.97 | 41.01 | 917,371 | -0.30(-0.73%) |
May 04, 2016 | 42.03 | 42.46 | 41.14 | 41.31 | 549,427 | -0.72(-1.71%) |
May 03, 2016 | 42.55 | 43.26 | 41.83 | 42.03 | 871,152 | -1.50(-3.45%) |
May 02, 2016 | 43.48 | 44.07 | 42.86 | 43.53 | 605,323 | +0.28(+0.65%) |
Apr 29, 2016 | 44.68 | 44.68 | 43.02 | 43.25 | 755,470 | -1.58(-3.52%) |
Apr 28, 2016 | 45.36 | 45.91 | 44.71 | 44.83 | 558,040 | -1.06(-2.31%) |
Apr 27, 2016 | 45.44 | 46.07 | 44.48 | 45.89 | 905,566 | +0.36(+0.79%) |
Apr 26, 2016 | 45.45 | 46.52 | 45.45 | 45.53 | 785,381 | -0.33(-0.72%) |
Apr 25, 2016 | 47.78 | 48.30 | 45.66 | 45.86 | 1,080,990 | -1.33(-2.82%) |
Apr 22, 2016 | 46.57 | 47.86 | 46.51 | 47.19 | 1,027,277 | +0.11(+0.23%) |
Apr 21, 2016 | 49.35 | 49.80 | 45.93 | 47.08 | 4,452,434 | -6.46(-12.07%) |
Apr 20, 2016 | 52.88 | 54.31 | 52.28 | 53.54 | 994,730 | +1.10(+2.10%) |
Apr 19, 2016 | 54.30 | 54.60 | 51.45 | 52.44 | 789,370 | -1.58(-2.92%) |
Apr 18, 2016 | 53.52 | 54.16 | 53.33 | 54.02 | 514,570 | +0.20(+0.37%) |
Apr 15, 2016 | 54.36 | 54.41 | 53.51 | 53.82 | 801,651 | -0.97(-1.77%) |
Apr 14, 2016 | 55.37 | 55.45 | 54.23 | 54.79 | 412,934 | -0.10(-0.18%) |
Apr 13, 2016 | 54.46 | 55.25 | 54.14 | 54.89 | 849,764 | +0.92(+1.70%) |
Apr 12, 2016 | 54.23 | 54.23 | 53.05 | 53.97 | 419,470 | -0.50(-0.92%) |
Apr 11, 2016 | 54.44 | 54.88 | 54.30 | 54.47 | 332,907 | +0.18(+0.33%) |
Apr 08, 2016 | 54.46 | 54.76 | 53.92 | 54.29 | 366,068 | +0.32(+0.59%) |
Apr 07, 2016 | 54.11 | 54.41 | 53.64 | 53.97 | 286,711 | -0.22(-0.41%) |
Apr 06, 2016 | 52.93 | 54.48 | 52.88 | 54.19 | 361,918 | +1.26(+2.38%) |
Apr 05, 2016 | 53.28 | 53.70 | 52.73 | 52.93 | 453,811 | -0.84(-1.56%) |
Apr 04, 2016 | 54.85 | 55.03 | 53.50 | 53.77 | 343,842 | -1.02(-1.86%) |
Apr 01, 2016 | 54.33 | 54.83 | 53.76 | 54.79 | 216,912 | +0.46(+0.85%) |
Mar 31, 2016 | 54.57 | 55.05 | 54.21 | 54.33 | 306,169 | -0.49(-0.89%) |
Mar 30, 2016 | 54.65 | 54.98 | 54.32 | 54.82 | 355,650 | +0.67(+1.24%) |
Mar 29, 2016 | 55.65 | 55.65 | 53.75 | 54.15 | 516,191 | -0.20(-0.37%) |
Mar 28, 2016 | 54.10 | 55.06 | 53.77 | 54.35 | 452,311 | +0.24(+0.44%) |
Mar 24, 2016 | 53.63 | 54.11 | 54.11 | 54.11 | 636,600 | +0.48(+0.90%) |
Mar 23, 2016 | 55.78 | 55.80 | 53.49 | 53.63 | 848,566 | -1.91(-3.44%) |
Mar 22, 2016 | 52.80 | 55.75 | 52.28 | 55.54 | 1,684,927 | +2.61(+4.93%) |
Mar 21, 2016 | 52.00 | 53.09 | 51.81 | 52.93 | 1,094,203 | +1.23(+2.38%) |
Mar 18, 2016 | 50.00 | 51.95 | 50.00 | 51.70 | 614,578 | +1.93(+3.88%) |
Mar 17, 2016 | 49.27 | 50.00 | 49.12 | 49.77 | 547,779 | +0.43(+0.87%) |
Mar 16, 2016 | 48.70 | 49.56 | 48.28 | 49.34 | 479,034 | +0.55(+1.13%) |
Mar 15, 2016 | 48.98 | 49.25 | 48.52 | 48.79 | 265,283 | -0.56(-1.13%) |
Mar 14, 2016 | 49.51 | 49.71 | 49.20 | 49.35 | 216,034 | -0.15(-0.30%) |
Mar 11, 2016 | 48.93 | 49.76 | 48.81 | 49.50 | 503,243 | +1.08(+2.23%) |
Mar 10, 2016 | 49.09 | 49.66 | 48.01 | 48.42 | 426,085 | -0.30(-0.62%) |
Mar 09, 2016 | 49.19 | 49.21 | 48.50 | 48.72 | 575,023 | -0.47(-0.96%) |
Mar 08, 2016 | 49.21 | 49.67 | 48.55 | 49.19 | 826,449 | -0.51(-1.03%) |
Mar 07, 2016 | 50.75 | 51.00 | 49.03 | 49.70 | 768,983 | -1.24(-2.43%) |
Mar 04, 2016 | 51.10 | 51.30 | 50.50 | 50.94 | 690,034 | -0.08(-0.16%) |
Mar 03, 2016 | 51.72 | 52.00 | 50.23 | 51.02 | 676,815 | -0.90(-1.73%) |
Mar 02, 2016 | 51.26 | 52.19 | 51.02 | 51.92 | 578,755 | +0.15(+0.29%) |