Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.57 | 45.85 | 45.38 | 45.68 | 148,076 | +0.30(+0.66%) |
May 27, 2016 | 44.86 | 45.38 | 45.38 | 45.38 | 107,045 | +0.59(+1.31%) |
May 26, 2016 | 45.50 | 45.50 | 44.24 | 44.80 | 108,389 | +0.05(+0.12%) |
May 25, 2016 | 44.51 | 45.32 | 44.22 | 44.74 | 97,528 | +0.46(+1.04%) |
May 24, 2016 | 43.35 | 44.40 | 42.79 | 44.28 | 135,328 | +1.23(+2.86%) |
May 23, 2016 | 43.28 | 43.92 | 42.48 | 43.05 | 97,486 | -0.23(-0.54%) |
May 20, 2016 | 42.76 | 43.39 | 42.35 | 43.29 | 126,679 | +0.72(+1.69%) |
May 19, 2016 | 42.36 | 42.88 | 41.74 | 42.57 | 130,648 | -0.21(-0.48%) |
May 18, 2016 | 42.48 | 43.39 | 42.33 | 42.77 | 182,450 | +0.11(+0.25%) |
May 17, 2016 | 42.77 | 43.73 | 42.38 | 42.67 | 260,656 | -0.15(-0.36%) |
May 16, 2016 | 42.73 | 43.56 | 42.53 | 42.82 | 110,917 | +0.40(+0.93%) |
May 13, 2016 | 43.00 | 43.60 | 42.40 | 42.42 | 134,131 | -0.79(-1.83%) |
May 12, 2016 | 43.41 | 43.96 | 42.40 | 43.21 | 203,622 | +0.02(+0.04%) |
May 11, 2016 | 42.54 | 44.49 | 42.42 | 43.20 | 201,514 | +0.76(+1.78%) |
May 10, 2016 | 41.50 | 42.88 | 41.66 | 42.44 | 178,189 | +0.94(+2.25%) |
May 09, 2016 | 42.12 | 42.58 | 41.19 | 41.50 | 244,076 | -0.76(-1.79%) |
May 06, 2016 | 42.26 | 42.42 | 41.26 | 42.26 | 321,228 | -0.05(-0.13%) |
May 05, 2016 | 43.33 | 44.54 | 40.12 | 42.31 | 859,941 | -8.31(-16.42%) |
May 04, 2016 | 51.72 | 51.98 | 50.50 | 50.63 | 118,570 | -1.41(-2.71%) |
May 03, 2016 | 52.71 | 53.30 | 51.44 | 52.04 | 155,693 | -1.33(-2.49%) |
May 02, 2016 | 52.80 | 53.48 | 52.53 | 53.37 | 111,615 | +0.67(+1.28%) |
Apr 29, 2016 | 52.75 | 53.59 | 52.02 | 52.70 | 89,371 | -0.09(-0.17%) |
Apr 28, 2016 | 53.97 | 54.40 | 52.61 | 52.79 | 67,895 | -1.36(-2.51%) |
Apr 27, 2016 | 53.87 | 54.37 | 53.67 | 54.14 | 85,457 | +0.08(+0.15%) |
Apr 26, 2016 | 53.36 | 54.20 | 52.81 | 54.06 | 110,715 | +0.88(+1.66%) |
Apr 25, 2016 | 53.27 | 53.50 | 52.64 | 53.18 | 76,553 | -0.48(-0.89%) |
Apr 22, 2016 | 53.25 | 53.78 | 53.13 | 53.66 | 96,810 | +0.50(+0.95%) |
Apr 21, 2016 | 53.49 | 53.61 | 53.08 | 53.15 | 60,853 | -0.02(-0.03%) |
Apr 20, 2016 | 53.13 | 53.70 | 52.90 | 53.17 | 75,487 | -0.03(-0.05%) |
Apr 19, 2016 | 53.07 | 53.37 | 52.61 | 53.20 | 80,420 | +0.43(+0.82%) |
Apr 18, 2016 | 52.82 | 52.96 | 52.23 | 52.77 | 81,981 | +0.37(+0.70%) |
Apr 15, 2016 | 52.12 | 52.79 | 51.81 | 52.40 | 71,804 | +0.08(+0.15%) |
Apr 14, 2016 | 52.65 | 52.71 | 51.86 | 52.32 | 100,792 | -0.21(-0.39%) |
Apr 13, 2016 | 51.80 | 52.64 | 51.32 | 52.52 | 172,920 | +1.15(+2.24%) |
Apr 12, 2016 | 50.81 | 51.71 | 50.32 | 51.37 | 91,942 | +0.70(+1.38%) |
Apr 11, 2016 | 50.92 | 51.76 | 50.64 | 50.67 | 50,187 | +0.12(+0.23%) |
Apr 08, 2016 | 50.32 | 51.74 | 50.26 | 50.55 | 61,705 | +0.72(+1.44%) |
Apr 07, 2016 | 50.17 | 50.70 | 49.36 | 49.83 | 93,844 | -0.81(-1.60%) |
Apr 06, 2016 | 50.65 | 50.86 | 49.57 | 50.64 | 148,418 | -0.08(-0.16%) |
Apr 05, 2016 | 50.98 | 51.39 | 50.49 | 50.73 | 149,840 | -0.84(-1.62%) |
Apr 04, 2016 | 52.69 | 52.81 | 51.49 | 51.56 | 130,547 | -1.13(-2.15%) |
Apr 01, 2016 | 51.45 | 52.90 | 50.89 | 52.70 | 136,498 | +0.81(+1.56%) |
Mar 31, 2016 | 52.27 | 52.47 | 51.29 | 51.89 | 146,019 | -0.41(-0.79%) |
Mar 30, 2016 | 52.92 | 53.11 | 51.91 | 52.30 | 127,460 | -0.38(-0.72%) |
Mar 29, 2016 | 51.26 | 52.79 | 50.98 | 52.68 | 178,113 | +1.14(+2.22%) |
Mar 28, 2016 | 52.18 | 52.18 | 50.73 | 51.53 | 100,240 | -0.60(-1.16%) |
Mar 24, 2016 | 50.72 | 52.14 | 52.14 | 52.14 | 184,982 | +1.08(+2.11%) |
Mar 23, 2016 | 52.45 | 53.05 | 50.99 | 51.06 | 113,753 | -1.62(-3.07%) |
Mar 22, 2016 | 52.77 | 53.95 | 51.78 | 52.68 | 115,243 | -0.47(-0.88%) |
Mar 21, 2016 | 53.64 | 53.86 | 52.49 | 53.15 | 269,465 | -0.94(-1.73%) |
Mar 18, 2016 | 57.40 | 57.41 | 53.72 | 54.08 | 752,171 | +1.59(+3.03%) |
Mar 17, 2016 | 51.09 | 53.42 | 51.09 | 52.49 | 177,971 | +1.54(+3.02%) |
Mar 16, 2016 | 49.72 | 51.21 | 49.72 | 50.95 | 159,183 | +0.98(+1.96%) |
Mar 15, 2016 | 50.11 | 50.40 | 49.47 | 49.97 | 135,053 | -0.77(-1.52%) |
Mar 14, 2016 | 51.24 | 51.35 | 50.27 | 50.74 | 88,334 | -0.76(-1.48%) |
Mar 11, 2016 | 49.18 | 51.65 | 48.94 | 51.51 | 122,159 | +2.82(+5.78%) |
Mar 10, 2016 | 51.59 | 51.59 | 47.76 | 48.69 | 243,241 | -2.72(-5.28%) |
Mar 09, 2016 | 50.48 | 52.04 | 49.80 | 51.41 | 161,561 | +1.25(+2.49%) |
Mar 08, 2016 | 52.72 | 52.72 | 50.12 | 50.16 | 192,050 | -2.83(-5.35%) |
Mar 07, 2016 | 51.36 | 53.09 | 51.24 | 52.99 | 285,596 | +1.59(+3.10%) |
Mar 04, 2016 | 51.88 | 52.41 | 51.04 | 51.40 | 286,952 | -0.48(-0.93%) |
Mar 03, 2016 | 49.64 | 53.25 | 49.17 | 51.88 | 566,036 | +2.28(+4.59%) |
Mar 02, 2016 | 47.72 | 49.69 | 47.42 | 49.61 | 394,144 | +1.66(+3.46%) |