Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.04 | 52.12 | 52.04 | 52.06 | 3,117 | +0.21(+0.41%) |
May 27, 2016 | 51.92 | 51.84 | 51.84 | 51.84 | 6,718 | -0.13(-0.26%) |
May 26, 2016 | 52.02 | 52.02 | 51.98 | 51.98 | 1,763 | -0.12(-0.23%) |
May 25, 2016 | 52.01 | 52.10 | 51.83 | 52.10 | 6,364 | +0.23(+0.43%) |
May 24, 2016 | 51.70 | 51.89 | 51.68 | 51.87 | 4,085 | +0.35(+0.68%) |
May 23, 2016 | 51.45 | 51.52 | 51.45 | 51.52 | 4,213 | -0.13(-0.26%) |
May 20, 2016 | 51.63 | 51.69 | 51.61 | 51.66 | 5,069 | +0.15(+0.29%) |
May 19, 2016 | 51.42 | 51.51 | 51.28 | 51.51 | 13,012 | -0.39(-0.75%) |
May 18, 2016 | 51.88 | 52.13 | 51.83 | 51.90 | 9,149 | -0.14(-0.27%) |
May 17, 2016 | 52.16 | 52.23 | 51.93 | 52.04 | 8,400 | -0.27(-0.51%) |
May 16, 2016 | 52.24 | 52.37 | 52.22 | 52.31 | 5,266 | +0.47(+0.90%) |
May 13, 2016 | 51.84 | 51.84 | 51.83 | 51.84 | 1,289 | -0.26(-0.50%) |
May 12, 2016 | 52.30 | 52.31 | 52.05 | 52.10 | 3,611 | +0.02(+0.03%) |
May 11, 2016 | 52.35 | 52.41 | 52.08 | 52.08 | 6,354 | -0.85(-1.60%) |
May 10, 2016 | 52.63 | 52.93 | 52.55 | 52.93 | 5,245 | +0.89(+1.72%) |
May 09, 2016 | 52.16 | 52.16 | 52.04 | 52.04 | 5,703 | +0.22(+0.43%) |
May 06, 2016 | 51.82 | 51.91 | 51.68 | 51.82 | 4,488 | +0.46(+0.90%) |
May 05, 2016 | 51.24 | 51.38 | 51.24 | 51.35 | 2,351 | +0.24(+0.47%) |
May 04, 2016 | 51.08 | 51.22 | 51.05 | 51.11 | 17,275 | -0.41(-0.80%) |
May 03, 2016 | 51.51 | 51.68 | 51.49 | 51.52 | 7,597 | -0.58(-1.10%) |
May 02, 2016 | 51.94 | 52.10 | 51.77 | 52.10 | 6,717 | +1.04(+2.04%) |
Apr 29, 2016 | 51.13 | 51.13 | 50.80 | 51.06 | 10,160 | -0.06(-0.13%) |
Apr 28, 2016 | 51.70 | 51.94 | 51.12 | 51.12 | 3,854 | -1.64(-3.11%) |
Apr 27, 2016 | 52.65 | 52.81 | 52.55 | 52.76 | 33,018 | -0.09(-0.17%) |
Apr 26, 2016 | 52.79 | 52.87 | 52.74 | 52.85 | 50,662 | +0.14(+0.26%) |
Apr 25, 2016 | 52.81 | 52.81 | 52.69 | 52.71 | 1,774 | -0.46(-0.86%) |
Apr 22, 2016 | 53.26 | 53.26 | 53.07 | 53.17 | 6,613 | -0.01(-0.01%) |
Apr 21, 2016 | 53.23 | 53.46 | 53.17 | 53.18 | 18,534 | -0.23(-0.42%) |
Apr 20, 2016 | 53.24 | 53.66 | 53.22 | 53.41 | 6,311 | +0.23(+0.44%) |
Apr 19, 2016 | 53.30 | 53.30 | 53.17 | 53.17 | 1,732 | +0.50(+0.95%) |
Apr 18, 2016 | 52.34 | 52.72 | 52.34 | 52.67 | 8,801 | +0.38(+0.74%) |
Apr 15, 2016 | 52.34 | 52.38 | 52.24 | 52.29 | 5,030 | -0.25(-0.48%) |
Apr 14, 2016 | 52.65 | 52.68 | 52.52 | 52.54 | 39,766 | +0.22(+0.42%) |
Apr 13, 2016 | 52.21 | 52.36 | 52.21 | 52.33 | 11,065 | +0.97(+1.90%) |
Apr 12, 2016 | 51.37 | 51.51 | 51.35 | 51.35 | 6,811 | +0.26(+0.51%) |
Apr 11, 2016 | 51.09 | 51.09 | 51.03 | 51.09 | 5,214 | -0.06(-0.12%) |
Apr 08, 2016 | 51.15 | 51.15 | 51.00 | 51.15 | 2,050 | +1.42(+2.85%) |
Apr 07, 2016 | 50.10 | 50.10 | 49.74 | 49.74 | 1,313 | +0.05(+0.09%) |
Apr 06, 2016 | 49.36 | 49.70 | 49.27 | 49.69 | 84,138 | +0.43(+0.87%) |
Apr 05, 2016 | 49.11 | 49.28 | 49.09 | 49.26 | 6,077 | -0.71(-1.41%) |
Apr 04, 2016 | 50.09 | 50.09 | 49.97 | 49.97 | 1,323 | +0.14(+0.29%) |
Apr 01, 2016 | 49.54 | 49.92 | 49.54 | 49.82 | 2,892 | -1.12(-2.19%) |
Mar 31, 2016 | 51.01 | 51.12 | 50.94 | 50.94 | 13,514 | -0.86(-1.66%) |
Mar 30, 2016 | 51.84 | 51.88 | 51.80 | 51.80 | 3,033 | +0.11(+0.21%) |
Mar 29, 2016 | 51.19 | 51.69 | 51.19 | 51.69 | 2,444 | +0.41(+0.80%) |
Mar 28, 2016 | 51.89 | 51.89 | 51.28 | 51.28 | 1,383 | +0.56(+1.11%) |
Mar 24, 2016 | 50.73 | 50.72 | 50.72 | 50.72 | 1,791 | -0.09(-0.18%) |
Mar 23, 2016 | 50.98 | 50.98 | 50.81 | 50.81 | 7,012 | -0.36(-0.70%) |
Mar 22, 2016 | 51.19 | 51.25 | 51.11 | 51.16 | 2,484 | +0.32(+0.63%) |
Mar 21, 2016 | 50.55 | 50.84 | 50.55 | 50.84 | 19,967 | +0.25(+0.49%) |
Mar 18, 2016 | 50.47 | 50.65 | 50.47 | 50.59 | 3,438 | -0.20(-0.39%) |
Mar 17, 2016 | 50.51 | 50.89 | 50.45 | 50.79 | 68,886 | +0.28(+0.55%) |
Mar 16, 2016 | 50.22 | 50.65 | 50.18 | 50.51 | 48,140 | +0.17(+0.33%) |
Mar 15, 2016 | 50.41 | 50.41 | 50.24 | 50.35 | 5,394 | -0.44(-0.86%) |
Mar 14, 2016 | 50.66 | 50.82 | 50.62 | 50.78 | 34,835 | +0.05(+0.10%) |
Mar 11, 2016 | 50.53 | 50.74 | 50.47 | 50.73 | 3,140 | +1.02(+2.05%) |
Mar 10, 2016 | 49.65 | 49.78 | 49.35 | 49.72 | 4,064 | -0.14(-0.27%) |
Mar 09, 2016 | 50.02 | 50.06 | 49.82 | 49.85 | 34,484 | -0.07(-0.14%) |
Mar 08, 2016 | 50.09 | 50.09 | 49.89 | 49.92 | 3,313 | -0.28(-0.55%) |
Mar 07, 2016 | 50.16 | 50.23 | 50.16 | 50.20 | 1,456 | -0.56(-1.11%) |
Mar 04, 2016 | 50.89 | 50.89 | 50.75 | 50.76 | 7,376 | +0.31(+0.61%) |
Mar 03, 2016 | 50.45 | 50.46 | 50.38 | 50.45 | 3,072 | +0.01(+0.02%) |
Mar 02, 2016 | 50.22 | 50.45 | 50.22 | 50.44 | 12,601 | +0.35(+0.70%) |