Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.68 | 43.92 | 43.15 | 43.23 | 134,515 | -0.45(-1.04%) |
May 27, 2016 | 44.69 | 43.68 | 43.68 | 43.68 | 63,030 | +0.32(+0.73%) |
May 26, 2016 | 43.90 | 43.90 | 43.35 | 43.36 | 41,954 | -0.10(-0.23%) |
May 25, 2016 | 43.51 | 43.96 | 43.22 | 43.46 | 50,246 | -0.04(-0.08%) |
May 24, 2016 | 42.45 | 43.83 | 42.45 | 43.50 | 106,970 | +1.38(+3.29%) |
May 23, 2016 | 42.47 | 42.83 | 42.01 | 42.11 | 163,103 | -0.36(-0.85%) |
May 20, 2016 | 42.02 | 42.49 | 40.68 | 42.48 | 87,487 | +0.76(+1.82%) |
May 19, 2016 | 42.36 | 43.53 | 41.27 | 41.72 | 92,344 | -0.90(-2.12%) |
May 18, 2016 | 42.01 | 43.22 | 41.78 | 42.62 | 82,251 | +0.48(+1.14%) |
May 17, 2016 | 43.82 | 43.90 | 41.73 | 42.14 | 125,895 | -1.75(-4.00%) |
May 16, 2016 | 43.25 | 44.24 | 43.10 | 43.90 | 141,880 | +0.95(+2.21%) |
May 13, 2016 | 43.10 | 43.52 | 42.70 | 42.95 | 99,936 | -0.35(-0.81%) |
May 12, 2016 | 42.90 | 44.58 | 42.41 | 43.30 | 166,999 | +0.73(+1.72%) |
May 11, 2016 | 46.75 | 48.11 | 42.13 | 42.57 | 625,135 | -8.39(-16.47%) |
May 10, 2016 | 50.72 | 51.16 | 48.73 | 50.96 | 72,684 | +0.34(+0.68%) |
May 09, 2016 | 50.86 | 51.16 | 50.33 | 50.61 | 73,233 | -0.41(-0.80%) |
May 06, 2016 | 50.40 | 51.09 | 50.01 | 51.02 | 86,589 | +0.25(+0.50%) |
May 05, 2016 | 50.72 | 51.04 | 50.22 | 50.77 | 67,112 | +0.40(+0.79%) |
May 04, 2016 | 49.57 | 50.71 | 49.57 | 50.37 | 70,784 | -0.26(-0.52%) |
May 03, 2016 | 50.59 | 51.48 | 50.06 | 50.63 | 64,656 | -0.52(-1.01%) |
May 02, 2016 | 51.15 | 51.67 | 48.74 | 51.15 | 84,033 | +0.31(+0.60%) |
Apr 29, 2016 | 51.13 | 51.19 | 50.35 | 50.84 | 52,370 | -0.48(-0.93%) |
Apr 28, 2016 | 51.89 | 52.00 | 51.12 | 51.32 | 76,062 | -0.74(-1.42%) |
Apr 27, 2016 | 51.85 | 52.27 | 51.24 | 52.06 | 66,879 | +0.13(+0.24%) |
Apr 26, 2016 | 51.28 | 52.03 | 51.02 | 51.94 | 81,914 | +0.88(+1.72%) |
Apr 25, 2016 | 51.93 | 52.07 | 50.71 | 51.06 | 109,207 | -1.16(-2.22%) |
Apr 22, 2016 | 51.01 | 52.22 | 50.82 | 52.22 | 136,192 | +1.28(+2.52%) |
Apr 21, 2016 | 51.02 | 51.66 | 50.75 | 50.93 | 93,069 | -0.24(-0.48%) |
Apr 20, 2016 | 50.95 | 53.87 | 50.66 | 51.18 | 111,858 | -0.05(-0.09%) |
Apr 19, 2016 | 50.95 | 51.53 | 50.72 | 51.22 | 190,344 | +0.79(+1.56%) |
Apr 18, 2016 | 49.02 | 50.49 | 49.02 | 50.43 | 88,238 | +1.11(+2.26%) |
Apr 15, 2016 | 48.84 | 49.34 | 48.41 | 49.32 | 58,833 | +0.42(+0.87%) |
Apr 14, 2016 | 49.30 | 49.30 | 48.58 | 48.90 | 63,330 | -0.52(-1.06%) |
Apr 13, 2016 | 48.15 | 49.53 | 47.95 | 49.42 | 85,018 | +1.53(+3.19%) |
Apr 12, 2016 | 48.05 | 48.87 | 47.42 | 47.89 | 100,319 | +0.00(+0.00%) |
Apr 11, 2016 | 47.93 | 49.03 | 47.59 | 47.89 | 99,062 | +0.46(+0.97%) |
Apr 08, 2016 | 47.43 | 47.97 | 46.64 | 47.43 | 111,245 | +0.47(+1.00%) |
Apr 07, 2016 | 46.54 | 48.02 | 46.54 | 46.96 | 171,207 | -0.12(-0.25%) |
Apr 06, 2016 | 50.62 | 51.69 | 45.30 | 47.08 | 861,506 | -6.48(-12.11%) |
Apr 05, 2016 | 54.47 | 54.58 | 53.49 | 53.56 | 70,372 | -1.19(-2.18%) |
Apr 04, 2016 | 55.96 | 55.96 | 54.47 | 54.76 | 104,081 | -1.08(-1.93%) |
Apr 01, 2016 | 54.64 | 55.85 | 54.40 | 55.83 | 60,538 | +0.80(+1.46%) |
Mar 31, 2016 | 54.91 | 55.38 | 54.39 | 55.03 | 95,039 | +0.24(+0.45%) |
Mar 30, 2016 | 56.30 | 56.31 | 54.68 | 54.78 | 79,634 | -1.02(-1.82%) |
Mar 29, 2016 | 52.31 | 56.24 | 52.16 | 55.80 | 204,514 | +3.21(+6.11%) |
Mar 28, 2016 | 52.61 | 56.09 | 52.16 | 52.59 | 84,653 | -0.03(-0.05%) |
Mar 24, 2016 | 52.12 | 52.61 | 52.61 | 52.61 | 61,261 | +0.18(+0.35%) |
Mar 23, 2016 | 53.44 | 53.51 | 52.38 | 52.43 | 125,224 | -0.96(-1.80%) |
Mar 22, 2016 | 52.98 | 53.54 | 52.81 | 53.39 | 67,270 | +0.17(+0.32%) |
Mar 21, 2016 | 53.16 | 53.90 | 52.95 | 53.22 | 78,974 | -0.12(-0.22%) |
Mar 18, 2016 | 52.49 | 53.54 | 52.32 | 53.34 | 121,007 | +1.17(+2.24%) |
Mar 17, 2016 | 51.18 | 52.44 | 50.99 | 52.17 | 81,024 | +0.76(+1.48%) |
Mar 16, 2016 | 50.48 | 51.78 | 50.33 | 51.41 | 82,654 | +0.80(+1.58%) |
Mar 15, 2016 | 50.90 | 51.21 | 50.29 | 50.61 | 74,869 | -0.45(-0.88%) |
Mar 14, 2016 | 51.28 | 51.55 | 50.38 | 51.06 | 70,306 | -0.50(-0.98%) |
Mar 11, 2016 | 51.11 | 51.66 | 50.41 | 51.56 | 82,473 | +0.73(+1.43%) |
Mar 10, 2016 | 51.27 | 51.54 | 49.90 | 50.84 | 83,822 | +0.01(+0.02%) |
Mar 09, 2016 | 50.38 | 51.45 | 49.85 | 50.83 | 71,673 | +0.62(+1.24%) |
Mar 08, 2016 | 50.97 | 51.12 | 49.70 | 50.21 | 72,331 | -1.18(-2.29%) |
Mar 07, 2016 | 51.03 | 52.00 | 50.84 | 51.38 | 97,481 | +0.21(+0.40%) |
Mar 04, 2016 | 50.89 | 52.48 | 50.65 | 51.18 | 90,877 | +0.34(+0.67%) |
Mar 03, 2016 | 51.46 | 51.75 | 50.24 | 50.84 | 84,965 | -0.65(-1.26%) |
Mar 02, 2016 | 50.38 | 51.55 | 49.75 | 51.48 | 105,704 | +0.87(+1.72%) |