Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 47.40 | 48.21 | 47.17 | 47.74 | 278,700 | +0.10(+0.21%) |
May 27, 2016 | 47.59 | 47.64 | 47.64 | 47.64 | 147,700 | -0.11(-0.23%) |
May 26, 2016 | 46.96 | 48.89 | 46.96 | 47.75 | 212,342 | -0.20(-0.42%) |
May 25, 2016 | 47.02 | 48.07 | 46.41 | 47.95 | 256,518 | +0.64(+1.35%) |
May 24, 2016 | 45.61 | 47.45 | 44.61 | 47.31 | 245,903 | +1.81(+3.98%) |
May 23, 2016 | 45.77 | 46.04 | 45.20 | 45.50 | 140,256 | -0.10(-0.22%) |
May 20, 2016 | 44.77 | 45.79 | 44.19 | 45.60 | 135,367 | +0.86(+1.92%) |
May 19, 2016 | 44.95 | 45.44 | 44.03 | 44.74 | 214,074 | -0.24(-0.53%) |
May 18, 2016 | 44.25 | 45.54 | 44.00 | 44.98 | 250,331 | +0.52(+1.17%) |
May 17, 2016 | 44.29 | 44.94 | 43.62 | 44.46 | 308,548 | -0.05(-0.11%) |
May 16, 2016 | 43.48 | 44.55 | 43.16 | 44.51 | 252,674 | +0.88(+2.02%) |
May 13, 2016 | 44.08 | 44.62 | 43.18 | 43.63 | 255,758 | -0.56(-1.27%) |
May 12, 2016 | 45.00 | 45.90 | 44.08 | 44.19 | 423,401 | -0.72(-1.60%) |
May 11, 2016 | 45.00 | 46.48 | 44.70 | 44.91 | 271,483 | -0.19(-0.42%) |
May 10, 2016 | 48.00 | 48.00 | 44.09 | 45.10 | 851,345 | -3.90(-7.96%) |
May 09, 2016 | 48.45 | 49.25 | 48.45 | 49.00 | 249,438 | +0.73(+1.51%) |
May 06, 2016 | 48.13 | 48.48 | 46.52 | 48.27 | 357,661 | -0.27(-0.56%) |
May 05, 2016 | 48.40 | 49.36 | 48.32 | 48.54 | 241,978 | +0.33(+0.68%) |
May 04, 2016 | 48.43 | 48.80 | 47.30 | 48.21 | 291,008 | -0.73(-1.49%) |
May 03, 2016 | 49.35 | 50.08 | 48.03 | 48.94 | 229,789 | -1.02(-2.04%) |
May 02, 2016 | 49.18 | 50.19 | 48.62 | 49.96 | 212,858 | +1.10(+2.25%) |
Apr 29, 2016 | 49.31 | 49.31 | 47.78 | 48.86 | 391,537 | -0.58(-1.17%) |
Apr 28, 2016 | 49.78 | 50.21 | 49.19 | 49.44 | 150,207 | -0.71(-1.42%) |
Apr 27, 2016 | 49.52 | 50.38 | 49.21 | 50.15 | 99,334 | +0.48(+0.97%) |
Apr 26, 2016 | 49.55 | 49.91 | 48.39 | 49.67 | 116,958 | +0.13(+0.26%) |
Apr 25, 2016 | 49.50 | 50.27 | 48.94 | 49.54 | 190,541 | -0.10(-0.20%) |
Apr 22, 2016 | 49.29 | 49.72 | 48.79 | 49.64 | 274,847 | +0.28(+0.57%) |
Apr 21, 2016 | 48.93 | 49.72 | 48.68 | 49.36 | 158,393 | +0.43(+0.88%) |
Apr 20, 2016 | 48.46 | 49.51 | 48.32 | 48.93 | 199,109 | +0.34(+0.70%) |
Apr 19, 2016 | 49.73 | 50.31 | 48.55 | 48.59 | 219,688 | -1.02(-2.06%) |
Apr 18, 2016 | 48.90 | 49.74 | 48.83 | 49.61 | 288,352 | +0.71(+1.45%) |
Apr 15, 2016 | 48.89 | 49.06 | 48.19 | 48.90 | 223,671 | -0.06(-0.12%) |
Apr 14, 2016 | 49.98 | 50.50 | 48.51 | 48.96 | 370,835 | -1.26(-2.51%) |
Apr 13, 2016 | 47.34 | 50.46 | 46.78 | 50.22 | 644,057 | +3.44(+7.35%) |
Apr 12, 2016 | 46.30 | 47.00 | 45.30 | 46.78 | 195,085 | +0.80(+1.74%) |
Apr 11, 2016 | 46.81 | 47.26 | 45.65 | 45.98 | 179,200 | -0.82(-1.75%) |
Apr 08, 2016 | 46.45 | 47.07 | 45.80 | 46.80 | 296,303 | +0.59(+1.28%) |
Apr 07, 2016 | 46.67 | 46.73 | 46.02 | 46.21 | 212,247 | -0.45(-0.96%) |
Apr 06, 2016 | 44.58 | 46.92 | 44.58 | 46.66 | 200,673 | +1.94(+4.34%) |
Apr 05, 2016 | 44.33 | 45.58 | 44.33 | 44.72 | 177,503 | +0.02(+0.04%) |
Apr 04, 2016 | 44.98 | 45.60 | 44.48 | 44.70 | 176,550 | -0.26(-0.58%) |
Apr 01, 2016 | 44.61 | 45.72 | 44.46 | 44.96 | 182,666 | -0.02(-0.04%) |
Mar 31, 2016 | 41.89 | 46.06 | 41.89 | 44.98 | 565,937 | +2.97(+7.07%) |
Mar 30, 2016 | 42.00 | 42.34 | 41.61 | 42.01 | 180,321 | +0.16(+0.38%) |
Mar 29, 2016 | 40.38 | 41.92 | 40.25 | 41.85 | 143,184 | +1.26(+3.10%) |
Mar 28, 2016 | 40.66 | 41.04 | 40.21 | 40.59 | 88,297 | +0.21(+0.52%) |
Mar 24, 2016 | 40.94 | 40.38 | 40.38 | 40.38 | 260,600 | -0.69(-1.68%) |
Mar 23, 2016 | 41.14 | 42.15 | 40.88 | 41.07 | 164,731 | -0.04(-0.10%) |
Mar 22, 2016 | 41.44 | 41.96 | 40.89 | 41.11 | 171,296 | -0.45(-1.08%) |
Mar 21, 2016 | 41.22 | 41.84 | 40.65 | 41.56 | 154,141 | +0.32(+0.78%) |
Mar 18, 2016 | 40.30 | 41.70 | 39.77 | 41.24 | 274,084 | +1.22(+3.05%) |
Mar 17, 2016 | 41.79 | 42.00 | 39.94 | 40.02 | 412,666 | -1.51(-3.64%) |
Mar 16, 2016 | 41.08 | 42.00 | 40.87 | 41.53 | 397,619 | +0.18(+0.44%) |
Mar 15, 2016 | 39.35 | 43.49 | 39.03 | 41.35 | 1,313,392 | +6.01(+17.01%) |
Mar 14, 2016 | 34.40 | 35.82 | 33.00 | 35.34 | 340,823 | +1.06(+3.09%) |
Mar 11, 2016 | 33.27 | 34.34 | 32.98 | 34.28 | 252,326 | +1.24(+3.75%) |
Mar 10, 2016 | 33.50 | 33.50 | 32.76 | 33.04 | 192,494 | -0.28(-0.84%) |
Mar 09, 2016 | 33.14 | 33.67 | 32.99 | 33.32 | 140,421 | +0.30(+0.91%) |
Mar 08, 2016 | 33.77 | 34.02 | 32.83 | 33.02 | 94,945 | -0.99(-2.91%) |
Mar 07, 2016 | 33.23 | 34.37 | 32.94 | 34.01 | 122,352 | +0.95(+2.87%) |
Mar 04, 2016 | 33.00 | 33.20 | 32.68 | 33.06 | 142,718 | +0.07(+0.21%) |
Mar 03, 2016 | 32.87 | 33.16 | 32.49 | 32.99 | 91,130 | +0.11(+0.33%) |
Mar 02, 2016 | 33.17 | 33.17 | 32.57 | 32.88 | 56,393 | -0.34(-1.02%) |