Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.52 | 51.83 | 50.52 | 51.77 | 67,500 | +1.23(+2.43%) |
May 30, 2016 | 51.89 | 51.89 | 50.46 | 50.54 | 22,029 | -0.48(-0.94%) |
May 27, 2016 | 50.04 | 51.18 | 49.90 | 51.02 | 83,865 | +0.95(+1.90%) |
May 26, 2016 | 48.98 | 50.13 | 48.84 | 50.07 | 56,960 | +1.18(+2.41%) |
May 25, 2016 | 49.16 | 49.20 | 48.74 | 48.89 | 16,713 | -0.08(-0.16%) |
May 24, 2016 | 49.15 | 50.40 | 48.50 | 48.97 | 74,966 | -0.13(-0.26%) |
May 20, 2016 | 49.10 | 49.10 | 49.10 | 0 | +1.19(+2.48%) | |
May 19, 2016 | 48.02 | 48.35 | 47.53 | 47.91 | 35,164 | -0.12(-0.25%) |
May 18, 2016 | 48.30 | 48.78 | 47.62 | 48.03 | 32,763 | -0.50(-1.03%) |
May 17, 2016 | 48.85 | 49.42 | 48.35 | 48.53 | 35,470 | -0.39(-0.80%) |
May 16, 2016 | 48.49 | 49.75 | 48.49 | 48.92 | 27,145 | +0.25(+0.51%) |
May 13, 2016 | 49.17 | 49.17 | 47.68 | 48.67 | 103,305 | -1.09(-2.19%) |
May 12, 2016 | 49.87 | 50.41 | 49.11 | 49.76 | 128,901 | +0.15(+0.30%) |
May 11, 2016 | 49.47 | 50.47 | 48.80 | 49.61 | 161,792 | +0.30(+0.61%) |
May 10, 2016 | 47.59 | 49.87 | 47.30 | 49.31 | 236,265 | +2.12(+4.49%) |
May 09, 2016 | 48.26 | 48.26 | 46.15 | 47.19 | 241,363 | -1.75(-3.58%) |
May 06, 2016 | 46.93 | 49.62 | 46.87 | 48.94 | 184,476 | +2.09(+4.46%) |
May 05, 2016 | 45.00 | 48.47 | 44.01 | 46.85 | 297,155 | +4.74(+11.26%) |
May 04, 2016 | 42.51 | 42.93 | 41.84 | 42.11 | 66,040 | -0.81(-1.89%) |
May 03, 2016 | 40.50 | 42.95 | 40.50 | 42.92 | 48,491 | +2.64(+6.55%) |
May 02, 2016 | 41.91 | 41.91 | 40.21 | 40.28 | 61,885 | -1.35(-3.24%) |
Apr 29, 2016 | 41.27 | 41.93 | 40.76 | 41.63 | 81,074 | +0.25(+0.60%) |
Apr 28, 2016 | 42.93 | 43.17 | 41.15 | 41.38 | 122,359 | -1.86(-4.30%) |
Apr 27, 2016 | 43.24 | 43.36 | 42.78 | 43.24 | 62,414 | -0.03(-0.07%) |
Apr 26, 2016 | 43.61 | 43.77 | 43.15 | 43.27 | 16,866 | -0.21(-0.48%) |
Apr 25, 2016 | 43.11 | 43.79 | 43.07 | 43.48 | 41,733 | +0.19(+0.44%) |
Apr 22, 2016 | 44.56 | 44.56 | 42.71 | 43.29 | 100,116 | -1.33(-2.98%) |
Apr 21, 2016 | 45.42 | 45.42 | 44.33 | 44.62 | 92,370 | -0.39(-0.87%) |
Apr 20, 2016 | 46.00 | 46.00 | 44.80 | 45.01 | 40,173 | -0.99(-2.15%) |
Apr 19, 2016 | 45.87 | 46.03 | 44.39 | 46.00 | 82,868 | +0.03(+0.07%) |
Apr 18, 2016 | 45.87 | 46.10 | 45.73 | 45.97 | 45,273 | -0.02(-0.04%) |
Apr 15, 2016 | 46.01 | 46.24 | 45.55 | 45.99 | 52,009 | +0.02(+0.04%) |
Apr 14, 2016 | 45.88 | 46.00 | 45.26 | 45.97 | 30,865 | +0.02(+0.04%) |
Apr 13, 2016 | 45.15 | 46.29 | 44.11 | 45.95 | 110,556 | +0.91(+2.02%) |
Apr 12, 2016 | 46.00 | 46.00 | 44.61 | 45.04 | 86,718 | -0.96(-2.09%) |
Apr 11, 2016 | 45.55 | 46.38 | 45.38 | 46.00 | 151,028 | +0.75(+1.66%) |
Apr 08, 2016 | 44.75 | 45.86 | 43.92 | 45.25 | 118,881 | +0.55(+1.23%) |
Apr 07, 2016 | 45.35 | 45.67 | 43.17 | 44.70 | 456,241 | -0.94(-2.06%) |
Apr 06, 2016 | 44.00 | 45.81 | 43.91 | 45.64 | 400,041 | +1.64(+3.73%) |
Apr 05, 2016 | 43.21 | 44.32 | 43.17 | 44.00 | 178,328 | +0.41(+0.94%) |
Apr 04, 2016 | 44.98 | 44.98 | 42.97 | 43.59 | 129,623 | -0.88(-1.98%) |
Apr 01, 2016 | 42.79 | 44.80 | 42.39 | 44.47 | 181,194 | +1.32(+3.06%) |
Mar 31, 2016 | 41.75 | 43.15 | 41.00 | 43.15 | 145,779 | +1.94(+4.71%) |
Mar 30, 2016 | 39.99 | 41.34 | 39.71 | 41.21 | 159,158 | +1.73(+4.38%) |
Mar 29, 2016 | 38.33 | 39.64 | 38.07 | 39.48 | 132,846 | +1.23(+3.22%) |
Mar 28, 2016 | 38.08 | 38.54 | 38.08 | 38.25 | 41,146 | +0.22(+0.58%) |
Mar 24, 2016 | 38.03 | 38.03 | 38.03 | 0 | +1.23(+3.34%) | |
Mar 23, 2016 | 35.51 | 37.69 | 35.51 | 36.80 | 108,024 | +1.28(+3.60%) |
Mar 22, 2016 | 34.85 | 35.62 | 34.77 | 35.52 | 335,981 | +0.57(+1.63%) |
Mar 21, 2016 | 34.99 | 35.04 | 34.77 | 34.95 | 77,704 | +0.07(+0.20%) |
Mar 18, 2016 | 34.10 | 35.12 | 34.00 | 34.88 | 216,272 | +0.94(+2.77%) |
Mar 17, 2016 | 33.86 | 34.15 | 33.50 | 33.94 | 83,129 | +0.07(+0.21%) |
Mar 16, 2016 | 33.95 | 34.95 | 33.75 | 33.87 | 110,306 | +0.00(+0.00%) |
Mar 15, 2016 | 35.70 | 35.70 | 33.53 | 33.87 | 178,060 | -1.86(-5.21%) |
Mar 14, 2016 | 35.94 | 36.49 | 35.22 | 35.73 | 73,187 | -0.09(-0.25%) |
Mar 11, 2016 | 35.75 | 36.59 | 35.55 | 35.82 | 267,979 | +0.22(+0.62%) |
Mar 10, 2016 | 36.36 | 36.36 | 34.55 | 35.60 | 97,453 | -0.55(-1.52%) |
Mar 09, 2016 | 37.01 | 37.15 | 36.11 | 36.15 | 52,977 | -0.60(-1.63%) |
Mar 08, 2016 | 36.01 | 37.51 | 35.52 | 36.75 | 180,526 | +0.52(+1.44%) |
Mar 07, 2016 | 35.10 | 36.50 | 34.66 | 36.23 | 121,073 | +1.14(+3.25%) |
Mar 04, 2016 | 36.33 | 36.40 | 34.56 | 35.09 | 151,959 | -1.29(-3.55%) |
Mar 03, 2016 | 38.50 | 38.50 | 36.33 | 36.38 | 163,229 | -2.19(-5.68%) |
Mar 02, 2016 | 39.05 | 39.41 | 38.24 | 38.57 | 52,657 | -0.70(-1.78%) |