Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 44.95 | 45.09 | 42.94 | 43.82 | 44,215 | -1.08(-2.40%) |
May 27, 2016 | 44.80 | 44.90 | 44.90 | 44.90 | 31,494 | -0.34(-0.76%) |
May 26, 2016 | 44.90 | 45.29 | 44.31 | 45.24 | 42,274 | +0.44(+0.98%) |
May 25, 2016 | 44.55 | 45.24 | 43.33 | 44.80 | 61,180 | +0.15(+0.33%) |
May 24, 2016 | 44.46 | 45.28 | 44.11 | 44.65 | 60,089 | +0.20(+0.44%) |
May 23, 2016 | 43.48 | 45.61 | 43.48 | 44.46 | 86,940 | +0.98(+2.25%) |
May 20, 2016 | 42.30 | 43.97 | 41.86 | 43.48 | 124,249 | +2.30(+5.59%) |
May 19, 2016 | 39.56 | 41.22 | 39.56 | 41.18 | 37,961 | +1.27(+3.19%) |
May 18, 2016 | 40.39 | 41.13 | 39.66 | 39.90 | 31,338 | -0.98(-2.40%) |
May 17, 2016 | 40.78 | 41.96 | 39.76 | 40.88 | 55,477 | +0.88(+2.20%) |
May 16, 2016 | 41.37 | 41.81 | 39.27 | 40.00 | 52,075 | +0.34(+0.86%) |
May 13, 2016 | 39.17 | 40.05 | 38.97 | 39.66 | 33,038 | +0.20(+0.50%) |
May 12, 2016 | 41.91 | 42.61 | 39.17 | 39.46 | 39,841 | -2.35(-5.62%) |
May 11, 2016 | 41.42 | 43.09 | 40.59 | 41.81 | 74,833 | +0.88(+2.15%) |
May 10, 2016 | 39.17 | 41.22 | 38.78 | 40.93 | 53,219 | +2.25(+5.82%) |
May 09, 2016 | 39.36 | 39.56 | 38.39 | 38.68 | 33,037 | -0.93(-2.35%) |
May 06, 2016 | 40.15 | 40.49 | 39.17 | 39.61 | 39,960 | -0.49(-1.22%) |
May 05, 2016 | 39.61 | 40.20 | 38.68 | 40.10 | 67,433 | +1.27(+3.28%) |
May 04, 2016 | 40.29 | 40.86 | 38.26 | 38.83 | 117,406 | -1.61(-3.98%) |
May 03, 2016 | 41.81 | 41.90 | 40.29 | 40.44 | 74,473 | -1.23(-2.95%) |
May 02, 2016 | 41.86 | 42.42 | 40.64 | 41.67 | 73,642 | +0.47(+1.15%) |
Apr 29, 2016 | 41.29 | 41.86 | 40.25 | 41.19 | 72,890 | +0.52(+1.28%) |
Apr 28, 2016 | 39.06 | 42.09 | 37.93 | 40.67 | 148,808 | +2.27(+5.92%) |
Apr 27, 2016 | 37.74 | 39.02 | 36.22 | 38.40 | 69,333 | +0.66(+1.76%) |
Apr 26, 2016 | 36.08 | 37.97 | 35.89 | 37.74 | 58,980 | +1.75(+4.87%) |
Apr 25, 2016 | 35.98 | 36.22 | 35.42 | 35.98 | 34,233 | +0.28(+0.80%) |
Apr 22, 2016 | 34.85 | 36.22 | 34.85 | 35.70 | 53,767 | +0.90(+2.58%) |
Apr 21, 2016 | 34.71 | 35.23 | 34.37 | 34.80 | 49,424 | +0.43(+1.24%) |
Apr 20, 2016 | 34.52 | 34.90 | 34.00 | 34.37 | 91,866 | -0.19(-0.55%) |
Apr 19, 2016 | 34.42 | 35.04 | 34.14 | 34.56 | 100,024 | +0.33(+0.97%) |
Apr 18, 2016 | 34.80 | 34.90 | 33.66 | 34.23 | 39,175 | -0.90(-2.56%) |
Apr 15, 2016 | 33.85 | 35.32 | 33.29 | 35.13 | 97,116 | +1.33(+3.92%) |
Apr 14, 2016 | 36.36 | 36.36 | 33.66 | 33.81 | 146,089 | -1.70(-4.80%) |
Apr 13, 2016 | 35.56 | 36.17 | 35.13 | 35.51 | 58,627 | +0.00(+0.00%) |
Apr 12, 2016 | 36.27 | 36.88 | 34.85 | 35.51 | 75,305 | -0.05(-0.13%) |
Apr 11, 2016 | 36.03 | 36.46 | 35.04 | 35.56 | 32,174 | +0.14(+0.40%) |
Apr 08, 2016 | 36.84 | 37.69 | 35.27 | 35.42 | 89,418 | -1.33(-3.61%) |
Apr 07, 2016 | 36.51 | 37.12 | 35.94 | 36.74 | 53,543 | -0.14(-0.39%) |
Apr 06, 2016 | 38.45 | 38.52 | 36.41 | 36.88 | 90,571 | -0.85(-2.26%) |
Apr 05, 2016 | 36.74 | 37.76 | 35.94 | 37.74 | 54,206 | +0.85(+2.31%) |
Apr 04, 2016 | 38.26 | 38.97 | 36.79 | 36.88 | 63,263 | -1.37(-3.59%) |
Apr 01, 2016 | 39.06 | 39.73 | 37.36 | 38.26 | 65,050 | -1.33(-3.35%) |
Mar 31, 2016 | 40.81 | 41.86 | 39.58 | 39.58 | 46,180 | -1.14(-2.79%) |
Mar 30, 2016 | 39.87 | 41.43 | 39.44 | 40.72 | 56,944 | +0.95(+2.38%) |
Mar 29, 2016 | 38.40 | 40.62 | 36.95 | 39.77 | 64,618 | +1.37(+3.58%) |
Mar 28, 2016 | 37.59 | 38.54 | 36.98 | 38.40 | 41,894 | +0.99(+2.66%) |
Mar 24, 2016 | 35.61 | 37.41 | 37.41 | 37.41 | 38,586 | +1.70(+4.77%) |
Mar 23, 2016 | 35.13 | 36.13 | 34.90 | 35.70 | 46,925 | +0.24(+0.67%) |
Mar 22, 2016 | 34.00 | 35.70 | 33.48 | 35.46 | 49,446 | +1.56(+4.61%) |
Mar 21, 2016 | 33.14 | 34.33 | 32.76 | 33.90 | 45,292 | +0.76(+2.29%) |
Mar 18, 2016 | 33.62 | 34.61 | 33.14 | 33.14 | 72,969 | -0.38(-1.13%) |
Mar 17, 2016 | 33.57 | 33.95 | 33.29 | 33.52 | 45,401 | +0.24(+0.71%) |
Mar 16, 2016 | 32.62 | 33.34 | 30.92 | 33.29 | 74,236 | +0.52(+1.59%) |
Mar 15, 2016 | 34.33 | 34.33 | 32.43 | 32.76 | 57,122 | -0.99(-2.95%) |
Mar 14, 2016 | 34.23 | 34.71 | 33.48 | 33.76 | 70,536 | -0.47(-1.38%) |
Mar 11, 2016 | 35.08 | 35.27 | 34.00 | 34.23 | 41,166 | -0.33(-0.96%) |
Mar 10, 2016 | 34.71 | 34.97 | 33.66 | 34.56 | 39,170 | -0.47(-1.35%) |
Mar 09, 2016 | 35.04 | 35.61 | 34.19 | 35.04 | 35,792 | +1.14(+3.35%) |
Mar 08, 2016 | 35.98 | 36.08 | 33.85 | 33.90 | 88,165 | -1.33(-3.76%) |
Mar 07, 2016 | 36.32 | 37.74 | 35.01 | 35.23 | 74,627 | -0.09(-0.27%) |
Mar 04, 2016 | 34.42 | 35.51 | 34.18 | 35.32 | 54,715 | +1.18(+3.47%) |
Mar 03, 2016 | 35.27 | 36.46 | 33.90 | 34.14 | 45,974 | -0.66(-1.90%) |
Mar 02, 2016 | 33.38 | 35.70 | 33.38 | 34.80 | 52,877 | +1.52(+4.55%) |