Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.24 | 56.24 | 55.27 | 55.81 | 97,541 | -0.21(-0.37%) |
May 27, 2016 | 56.09 | 56.02 | 56.02 | 56.02 | 56,428 | -0.25(-0.44%) |
May 26, 2016 | 57.63 | 58.16 | 56.19 | 56.27 | 51,572 | -1.02(-1.77%) |
May 25, 2016 | 55.83 | 57.40 | 55.83 | 57.29 | 130,291 | +1.60(+2.88%) |
May 24, 2016 | 54.47 | 55.88 | 53.86 | 55.68 | 94,583 | +1.49(+2.75%) |
May 23, 2016 | 53.83 | 54.41 | 53.30 | 54.19 | 99,463 | +0.22(+0.41%) |
May 20, 2016 | 53.36 | 54.31 | 53.20 | 53.97 | 67,487 | +0.93(+1.74%) |
May 19, 2016 | 53.19 | 53.73 | 51.96 | 53.05 | 95,278 | -0.90(-1.66%) |
May 18, 2016 | 55.13 | 55.54 | 53.51 | 53.94 | 121,276 | -1.60(-2.88%) |
May 17, 2016 | 55.36 | 56.77 | 54.68 | 55.55 | 280,336 | +0.54(+0.98%) |
May 16, 2016 | 54.57 | 55.65 | 54.57 | 55.01 | 78,328 | +0.84(+1.54%) |
May 13, 2016 | 54.83 | 55.53 | 53.88 | 54.17 | 81,749 | -0.87(-1.57%) |
May 12, 2016 | 54.93 | 55.45 | 54.32 | 55.04 | 120,012 | +0.28(+0.51%) |
May 11, 2016 | 54.75 | 55.77 | 54.32 | 54.76 | 125,070 | +0.04(+0.07%) |
May 10, 2016 | 53.74 | 55.04 | 53.74 | 54.72 | 135,570 | +0.79(+1.46%) |
May 09, 2016 | 54.73 | 55.08 | 53.42 | 53.93 | 136,339 | -1.06(-1.94%) |
May 06, 2016 | 53.81 | 55.88 | 53.81 | 55.00 | 210,627 | +1.05(+1.96%) |
May 05, 2016 | 55.51 | 55.70 | 53.85 | 53.94 | 169,278 | -1.04(-1.88%) |
May 04, 2016 | 56.36 | 56.67 | 54.11 | 54.98 | 199,795 | -1.83(-3.22%) |
May 03, 2016 | 58.64 | 59.69 | 56.56 | 56.81 | 301,614 | -4.28(-7.01%) |
May 02, 2016 | 58.29 | 61.34 | 57.13 | 61.09 | 726,423 | +4.91(+8.73%) |
Apr 29, 2016 | 54.12 | 56.81 | 52.61 | 56.18 | 340,588 | +7.93(+16.44%) |
Apr 28, 2016 | 48.15 | 48.56 | 47.92 | 48.25 | 186,257 | -0.07(-0.14%) |
Apr 27, 2016 | 48.41 | 48.93 | 47.93 | 48.32 | 76,069 | +0.07(+0.14%) |
Apr 26, 2016 | 47.77 | 48.56 | 47.30 | 48.25 | 111,983 | +0.83(+1.74%) |
Apr 25, 2016 | 48.85 | 49.54 | 47.25 | 47.42 | 114,515 | -1.86(-3.78%) |
Apr 22, 2016 | 49.02 | 49.66 | 48.77 | 49.29 | 118,342 | +0.43(+0.88%) |
Apr 21, 2016 | 48.79 | 49.19 | 48.20 | 48.86 | 134,238 | +0.12(+0.24%) |
Apr 20, 2016 | 48.19 | 48.99 | 47.81 | 48.74 | 86,354 | +0.71(+1.47%) |
Apr 19, 2016 | 46.98 | 48.27 | 46.68 | 48.03 | 79,117 | +1.51(+3.25%) |
Apr 18, 2016 | 46.52 | 47.18 | 46.37 | 46.52 | 64,568 | -0.26(-0.55%) |
Apr 15, 2016 | 46.38 | 47.54 | 46.38 | 46.78 | 105,389 | +0.31(+0.66%) |
Apr 14, 2016 | 46.68 | 47.74 | 45.66 | 46.47 | 266,781 | -1.96(-4.05%) |
Apr 13, 2016 | 47.49 | 48.61 | 47.38 | 48.43 | 73,625 | +1.33(+2.83%) |
Apr 12, 2016 | 46.40 | 47.27 | 45.91 | 47.10 | 76,556 | +0.83(+1.79%) |
Apr 11, 2016 | 45.95 | 47.29 | 45.95 | 46.27 | 48,391 | +0.49(+1.07%) |
Apr 08, 2016 | 46.42 | 46.79 | 45.52 | 45.78 | 158,370 | -0.16(-0.35%) |
Apr 07, 2016 | 45.27 | 45.98 | 45.27 | 45.94 | 139,884 | +0.28(+0.61%) |
Apr 06, 2016 | 45.59 | 45.90 | 45.11 | 45.66 | 67,611 | +0.01(+0.02%) |
Apr 05, 2016 | 45.31 | 46.19 | 45.20 | 45.65 | 100,831 | -0.12(-0.26%) |
Apr 04, 2016 | 47.27 | 47.27 | 45.73 | 45.77 | 156,045 | -1.55(-3.28%) |
Apr 01, 2016 | 45.42 | 47.47 | 45.42 | 47.33 | 110,088 | +1.15(+2.50%) |
Mar 31, 2016 | 46.35 | 46.81 | 46.06 | 46.17 | 66,399 | -0.32(-0.69%) |
Mar 30, 2016 | 46.86 | 47.79 | 46.23 | 46.49 | 90,503 | -0.05(-0.11%) |
Mar 29, 2016 | 45.51 | 46.74 | 45.06 | 46.54 | 124,536 | +1.03(+2.25%) |
Mar 28, 2016 | 45.92 | 46.35 | 44.90 | 45.51 | 114,544 | -0.41(-0.89%) |
Mar 24, 2016 | 44.15 | 45.92 | 45.92 | 45.92 | 102,484 | +1.59(+3.59%) |
Mar 23, 2016 | 45.62 | 45.83 | 44.22 | 44.33 | 116,873 | -1.48(-3.24%) |
Mar 22, 2016 | 46.36 | 47.27 | 45.75 | 45.81 | 130,911 | -1.05(-2.23%) |
Mar 21, 2016 | 45.23 | 47.23 | 45.23 | 46.86 | 165,514 | +1.70(+3.77%) |
Mar 18, 2016 | 44.32 | 45.38 | 44.18 | 45.16 | 214,332 | +1.27(+2.90%) |
Mar 17, 2016 | 41.21 | 43.93 | 40.93 | 43.88 | 130,609 | +3.00(+7.33%) |
Mar 16, 2016 | 40.35 | 41.29 | 40.01 | 40.89 | 121,875 | +0.49(+1.21%) |
Mar 15, 2016 | 40.98 | 41.66 | 40.36 | 40.40 | 71,491 | -1.18(-2.85%) |
Mar 14, 2016 | 41.28 | 42.04 | 41.16 | 41.58 | 94,541 | -0.10(-0.24%) |
Mar 11, 2016 | 40.89 | 41.79 | 40.69 | 41.68 | 147,617 | +1.16(+2.87%) |
Mar 10, 2016 | 41.20 | 41.20 | 39.69 | 40.52 | 103,686 | -0.74(-1.79%) |
Mar 09, 2016 | 40.73 | 41.65 | 40.40 | 41.25 | 99,868 | -0.20(-0.48%) |
Mar 08, 2016 | 44.27 | 44.27 | 41.41 | 41.45 | 102,689 | -2.98(-6.70%) |
Mar 07, 2016 | 42.43 | 44.45 | 42.43 | 44.43 | 104,547 | +1.90(+4.47%) |
Mar 04, 2016 | 41.43 | 43.50 | 41.42 | 42.53 | 112,708 | +0.96(+2.30%) |
Mar 03, 2016 | 41.03 | 41.58 | 40.88 | 41.57 | 67,237 | +0.39(+0.94%) |
Mar 02, 2016 | 40.41 | 41.18 | 40.32 | 41.18 | 75,414 | +0.52(+1.27%) |