Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 45.66 | 45.92 | 44.92 | 45.90 | 23,036 | +0.28(+0.62%) |
May 27, 2016 | 45.28 | 45.62 | 45.62 | 45.62 | 13,075 | +0.75(+1.67%) |
May 26, 2016 | 45.31 | 45.31 | 44.43 | 44.87 | 20,970 | -0.21(-0.47%) |
May 25, 2016 | 44.76 | 45.53 | 44.76 | 45.09 | 24,103 | +0.23(+0.52%) |
May 24, 2016 | 44.35 | 44.86 | 44.32 | 44.85 | 14,618 | +0.97(+2.21%) |
May 23, 2016 | 44.21 | 44.21 | 43.85 | 43.88 | 4,678 | -0.37(-0.83%) |
May 20, 2016 | 44.55 | 44.55 | 43.68 | 44.25 | 13,644 | +0.42(+0.95%) |
May 19, 2016 | 43.16 | 44.35 | 42.73 | 43.83 | 22,451 | +0.49(+1.12%) |
May 18, 2016 | 43.01 | 43.63 | 43.00 | 43.35 | 29,449 | +0.05(+0.11%) |
May 17, 2016 | 43.80 | 44.00 | 43.09 | 43.30 | 18,007 | -0.68(-1.55%) |
May 16, 2016 | 44.24 | 44.76 | 43.82 | 43.98 | 38,524 | -0.26(-0.59%) |
May 13, 2016 | 44.40 | 44.60 | 43.48 | 44.24 | 27,417 | -0.28(-0.63%) |
May 12, 2016 | 45.39 | 45.70 | 44.10 | 44.52 | 53,838 | -0.93(-2.05%) |
May 11, 2016 | 43.64 | 45.76 | 43.64 | 45.45 | 45,434 | +1.65(+3.77%) |
May 10, 2016 | 44.10 | 44.49 | 43.76 | 43.80 | 43,360 | -0.31(-0.70%) |
May 09, 2016 | 45.55 | 45.55 | 44.04 | 44.11 | 108,565 | -1.40(-3.07%) |
May 06, 2016 | 43.69 | 45.59 | 43.69 | 45.51 | 44,460 | +1.80(+4.11%) |
May 05, 2016 | 43.83 | 43.96 | 43.26 | 43.72 | 75,282 | +0.45(+1.03%) |
May 04, 2016 | 43.07 | 43.39 | 42.87 | 43.27 | 94,477 | -0.58(-1.33%) |
May 03, 2016 | 44.65 | 44.69 | 43.66 | 43.85 | 33,476 | -0.89(-2.00%) |
May 02, 2016 | 43.84 | 44.93 | 43.84 | 44.75 | 101,347 | +1.03(+2.35%) |
Apr 29, 2016 | 43.43 | 43.80 | 43.14 | 43.72 | 81,911 | +0.43(+0.99%) |
Apr 28, 2016 | 42.58 | 43.59 | 42.58 | 43.29 | 45,633 | +0.77(+1.80%) |
Apr 27, 2016 | 42.33 | 44.11 | 42.33 | 42.52 | 41,629 | +0.39(+0.92%) |
Apr 26, 2016 | 42.16 | 42.59 | 41.93 | 42.13 | 51,594 | +0.34(+0.81%) |
Apr 25, 2016 | 41.26 | 42.02 | 41.19 | 41.79 | 35,420 | +0.40(+0.96%) |
Apr 22, 2016 | 41.98 | 42.03 | 41.39 | 41.39 | 47,616 | -0.35(-0.84%) |
Apr 21, 2016 | 42.14 | 42.22 | 41.70 | 41.74 | 50,968 | -0.49(-1.15%) |
Apr 20, 2016 | 42.19 | 42.52 | 42.13 | 42.23 | 25,007 | +0.02(+0.05%) |
Apr 19, 2016 | 41.87 | 42.43 | 41.87 | 42.21 | 59,786 | +0.33(+0.79%) |
Apr 18, 2016 | 41.61 | 42.16 | 41.38 | 41.88 | 71,019 | +0.14(+0.33%) |
Apr 15, 2016 | 41.54 | 42.06 | 41.54 | 41.74 | 33,703 | -0.06(-0.14%) |
Apr 14, 2016 | 42.57 | 42.58 | 41.64 | 41.80 | 58,851 | -0.96(-2.25%) |
Apr 13, 2016 | 42.37 | 42.78 | 42.19 | 42.76 | 40,420 | +0.39(+0.92%) |
Apr 12, 2016 | 42.06 | 42.80 | 42.06 | 42.38 | 42,240 | +0.11(+0.25%) |
Apr 11, 2016 | 41.34 | 42.47 | 41.27 | 42.27 | 36,738 | +1.18(+2.86%) |
Apr 08, 2016 | 41.29 | 41.98 | 40.88 | 41.09 | 16,076 | -0.02(-0.05%) |
Apr 07, 2016 | 41.19 | 41.69 | 40.92 | 41.11 | 27,493 | -0.27(-0.66%) |
Apr 06, 2016 | 40.33 | 42.79 | 40.33 | 41.38 | 75,774 | +1.14(+2.82%) |
Apr 05, 2016 | 39.25 | 40.37 | 38.87 | 40.25 | 25,975 | +0.74(+1.87%) |
Apr 04, 2016 | 39.64 | 39.82 | 39.03 | 39.51 | 32,895 | +0.25(+0.64%) |
Apr 01, 2016 | 39.58 | 39.70 | 39.02 | 39.26 | 32,656 | -0.51(-1.27%) |
Mar 31, 2016 | 40.07 | 40.07 | 39.39 | 39.76 | 24,537 | +0.50(+1.26%) |
Mar 30, 2016 | 39.20 | 39.80 | 39.04 | 39.27 | 58,770 | +0.20(+0.52%) |
Mar 29, 2016 | 38.91 | 39.85 | 38.91 | 39.06 | 56,301 | -0.04(-0.10%) |
Mar 28, 2016 | 38.83 | 39.18 | 38.83 | 39.10 | 21,881 | +0.01(+0.02%) |
Mar 24, 2016 | 38.63 | 39.09 | 39.09 | 39.09 | 41,081 | +0.14(+0.35%) |
Mar 23, 2016 | 38.89 | 39.34 | 38.67 | 38.96 | 28,508 | -0.37(-0.94%) |
Mar 22, 2016 | 38.67 | 39.66 | 38.67 | 39.33 | 25,145 | +0.17(+0.42%) |
Mar 21, 2016 | 39.43 | 40.02 | 38.93 | 39.16 | 47,014 | -0.22(-0.57%) |
Mar 18, 2016 | 39.13 | 39.61 | 39.13 | 39.38 | 39,389 | -0.04(-0.11%) |
Mar 17, 2016 | 39.89 | 39.89 | 38.62 | 39.43 | 26,024 | -0.06(-0.16%) |
Mar 16, 2016 | 38.92 | 39.87 | 38.92 | 39.49 | 19,631 | +0.63(+1.62%) |
Mar 15, 2016 | 38.97 | 39.09 | 38.61 | 38.86 | 40,448 | -0.40(-1.01%) |
Mar 14, 2016 | 39.36 | 39.36 | 39.07 | 39.26 | 24,786 | -0.08(-0.20%) |
Mar 11, 2016 | 39.41 | 39.70 | 39.13 | 39.34 | 70,299 | +0.34(+0.87%) |
Mar 10, 2016 | 39.39 | 39.51 | 38.47 | 39.00 | 23,560 | -0.48(-1.21%) |
Mar 09, 2016 | 38.81 | 39.57 | 38.80 | 39.47 | 11,570 | +0.80(+2.06%) |
Mar 08, 2016 | 38.50 | 38.76 | 38.21 | 38.68 | 26,440 | -0.17(-0.43%) |
Mar 07, 2016 | 39.72 | 39.72 | 38.75 | 38.84 | 25,254 | -0.27(-0.70%) |
Mar 04, 2016 | 39.52 | 39.52 | 38.68 | 39.11 | 33,927 | -0.31(-0.79%) |
Mar 03, 2016 | 39.18 | 39.84 | 39.18 | 39.42 | 56,931 | +0.32(+0.82%) |
Mar 02, 2016 | 37.93 | 39.65 | 37.77 | 39.10 | 45,097 | +1.17(+3.07%) |