Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.73 | 55.32 | 53.55 | 53.94 | 834,609 | -0.65(-1.20%) |
May 27, 2016 | 54.36 | 54.60 | 54.60 | 54.60 | 337,169 | -0.02(-0.03%) |
May 26, 2016 | 55.11 | 55.35 | 54.22 | 54.61 | 376,802 | -0.19(-0.34%) |
May 25, 2016 | 54.75 | 55.38 | 54.42 | 54.80 | 568,362 | +0.19(+0.34%) |
May 24, 2016 | 54.27 | 54.77 | 53.97 | 54.61 | 695,555 | +0.66(+1.22%) |
May 23, 2016 | 53.73 | 54.10 | 52.93 | 53.95 | 546,137 | +0.08(+0.15%) |
May 20, 2016 | 53.32 | 54.06 | 52.54 | 53.87 | 716,021 | +0.80(+1.50%) |
May 19, 2016 | 51.51 | 53.31 | 51.50 | 53.07 | 384,564 | +0.88(+1.70%) |
May 18, 2016 | 53.33 | 53.82 | 52.19 | 52.19 | 736,824 | -1.12(-2.10%) |
May 17, 2016 | 51.94 | 53.97 | 51.82 | 53.31 | 1,052,719 | +1.31(+2.51%) |
May 16, 2016 | 51.93 | 52.37 | 51.61 | 52.00 | 896,942 | +0.63(+1.23%) |
May 13, 2016 | 51.75 | 52.27 | 51.12 | 51.37 | 430,508 | -0.44(-0.85%) |
May 12, 2016 | 51.63 | 52.13 | 50.85 | 51.81 | 632,564 | +0.57(+1.11%) |
May 11, 2016 | 50.26 | 51.45 | 49.44 | 51.24 | 1,185,553 | +0.95(+1.89%) |
May 10, 2016 | 50.97 | 51.78 | 49.98 | 50.29 | 1,159,420 | -0.46(-0.91%) |
May 09, 2016 | 51.05 | 51.06 | 49.01 | 50.76 | 972,784 | +0.04(+0.07%) |
May 06, 2016 | 51.43 | 51.77 | 50.40 | 50.72 | 879,376 | -0.71(-1.38%) |
May 05, 2016 | 52.84 | 53.23 | 51.27 | 51.43 | 731,026 | -0.82(-1.57%) |
May 04, 2016 | 52.18 | 52.76 | 51.57 | 52.25 | 525,242 | +0.07(+0.13%) |
May 03, 2016 | 51.78 | 52.37 | 51.06 | 52.18 | 822,121 | -0.26(-0.49%) |
May 02, 2016 | 52.74 | 53.07 | 51.75 | 52.44 | 619,299 | -0.63(-1.19%) |
Apr 29, 2016 | 52.17 | 53.07 | 51.80 | 53.07 | 750,950 | +0.94(+1.80%) |
Apr 28, 2016 | 52.27 | 52.74 | 51.73 | 52.14 | 516,510 | -0.41(-0.77%) |
Apr 27, 2016 | 52.19 | 53.12 | 51.49 | 52.54 | 479,711 | +0.84(+1.63%) |
Apr 26, 2016 | 52.70 | 52.70 | 51.54 | 51.70 | 450,101 | -0.59(-1.13%) |
Apr 25, 2016 | 52.55 | 52.79 | 51.66 | 52.29 | 630,400 | -0.18(-0.34%) |
Apr 22, 2016 | 52.28 | 52.85 | 52.10 | 52.47 | 466,487 | +0.15(+0.28%) |
Apr 21, 2016 | 52.74 | 53.12 | 52.12 | 52.32 | 409,651 | -0.34(-0.64%) |
Apr 20, 2016 | 52.51 | 53.12 | 52.04 | 52.66 | 583,719 | +0.03(+0.06%) |
Apr 19, 2016 | 51.46 | 52.77 | 51.27 | 52.63 | 699,575 | +1.19(+2.32%) |
Apr 18, 2016 | 49.30 | 51.60 | 48.93 | 51.44 | 408,579 | +1.19(+2.38%) |
Apr 15, 2016 | 50.35 | 51.03 | 49.97 | 50.24 | 481,495 | -0.54(-1.06%) |
Apr 14, 2016 | 51.09 | 51.34 | 50.09 | 50.78 | 895,761 | -0.18(-0.35%) |
Apr 13, 2016 | 50.61 | 51.15 | 50.01 | 50.96 | 505,151 | +0.48(+0.95%) |
Apr 12, 2016 | 48.65 | 50.60 | 48.32 | 50.48 | 841,084 | +2.03(+4.18%) |
Apr 11, 2016 | 49.15 | 49.94 | 48.26 | 48.45 | 570,415 | -0.36(-0.74%) |
Apr 08, 2016 | 49.43 | 50.12 | 48.52 | 48.81 | 604,871 | +0.20(+0.41%) |
Apr 07, 2016 | 47.44 | 48.72 | 47.44 | 48.61 | 641,393 | +0.73(+1.52%) |
Apr 06, 2016 | 47.41 | 48.50 | 47.41 | 47.88 | 649,637 | +0.87(+1.85%) |
Apr 05, 2016 | 47.15 | 47.74 | 45.92 | 47.01 | 1,131,711 | -0.58(-1.22%) |
Apr 04, 2016 | 48.10 | 48.52 | 47.30 | 47.60 | 884,864 | -0.86(-1.78%) |
Apr 01, 2016 | 49.17 | 49.19 | 47.57 | 48.46 | 777,621 | -1.62(-3.24%) |
Mar 31, 2016 | 49.25 | 50.21 | 49.09 | 50.08 | 960,279 | +0.83(+1.68%) |
Mar 30, 2016 | 48.66 | 49.66 | 48.59 | 49.25 | 721,677 | +0.96(+1.98%) |
Mar 29, 2016 | 47.57 | 48.42 | 47.11 | 48.30 | 477,003 | +0.30(+0.63%) |
Mar 28, 2016 | 47.91 | 48.51 | 47.48 | 47.99 | 556,732 | +0.09(+0.18%) |
Mar 24, 2016 | 47.28 | 47.91 | 47.91 | 47.91 | 1,035,245 | -0.20(-0.41%) |
Mar 23, 2016 | 49.44 | 49.86 | 47.61 | 48.10 | 729,430 | -1.75(-3.50%) |
Mar 22, 2016 | 48.87 | 50.54 | 48.78 | 49.85 | 577,321 | +0.46(+0.93%) |
Mar 21, 2016 | 49.68 | 49.98 | 48.68 | 49.39 | 1,237,562 | -0.29(-0.58%) |
Mar 18, 2016 | 51.15 | 52.22 | 49.46 | 49.68 | 2,665,034 | -1.13(-2.22%) |
Mar 17, 2016 | 50.21 | 52.06 | 50.12 | 50.81 | 1,372,254 | +0.85(+1.70%) |
Mar 16, 2016 | 48.55 | 50.63 | 48.24 | 49.96 | 1,491,512 | +1.78(+3.69%) |
Mar 15, 2016 | 48.41 | 48.74 | 47.56 | 48.19 | 968,816 | -0.86(-1.74%) |
Mar 14, 2016 | 49.03 | 49.65 | 48.12 | 49.04 | 850,785 | -0.48(-0.97%) |
Mar 11, 2016 | 49.36 | 50.04 | 48.74 | 49.52 | 1,088,058 | +0.69(+1.42%) |
Mar 10, 2016 | 50.06 | 50.12 | 48.11 | 48.83 | 1,364,315 | -1.19(-2.37%) |
Mar 09, 2016 | 50.35 | 50.79 | 49.45 | 50.01 | 814,444 | -0.04(-0.09%) |
Mar 08, 2016 | 50.87 | 51.35 | 49.49 | 50.06 | 1,395,597 | -1.45(-2.82%) |
Mar 07, 2016 | 50.51 | 51.73 | 50.32 | 51.51 | 1,334,010 | +1.09(+2.16%) |
Mar 04, 2016 | 49.74 | 51.13 | 49.04 | 50.42 | 1,266,867 | +0.76(+1.53%) |
Mar 03, 2016 | 48.93 | 49.73 | 48.60 | 49.66 | 1,129,878 | +0.66(+1.35%) |
Mar 02, 2016 | 47.18 | 49.08 | 46.81 | 49.00 | 1,074,137 | +1.67(+3.52%) |