Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.03 | 53.35 | 52.52 | 53.08 | 456,402 | +0.23(+0.44%) |
May 27, 2016 | 52.57 | 52.85 | 52.85 | 52.85 | 268,656 | +0.23(+0.44%) |
May 26, 2016 | 52.98 | 53.01 | 52.43 | 52.61 | 253,321 | -0.18(-0.33%) |
May 25, 2016 | 51.56 | 52.96 | 51.56 | 52.79 | 445,928 | +1.34(+2.60%) |
May 24, 2016 | 50.66 | 51.55 | 50.45 | 51.45 | 738,343 | +1.09(+2.16%) |
May 23, 2016 | 50.16 | 50.76 | 49.95 | 50.36 | 369,215 | +0.23(+0.46%) |
May 20, 2016 | 49.97 | 50.43 | 49.89 | 50.13 | 547,659 | +0.19(+0.37%) |
May 19, 2016 | 50.09 | 50.23 | 49.47 | 49.95 | 529,609 | -0.67(-1.32%) |
May 18, 2016 | 51.23 | 51.68 | 50.52 | 50.62 | 794,534 | -0.82(-1.59%) |
May 17, 2016 | 52.18 | 52.72 | 51.37 | 51.43 | 557,138 | -0.74(-1.42%) |
May 16, 2016 | 52.66 | 53.30 | 52.04 | 52.18 | 848,286 | -0.29(-0.55%) |
May 13, 2016 | 53.71 | 53.94 | 52.17 | 52.46 | 545,481 | -1.25(-2.33%) |
May 12, 2016 | 53.72 | 53.97 | 52.80 | 53.72 | 892,183 | +0.36(+0.68%) |
May 11, 2016 | 52.85 | 54.07 | 52.85 | 53.36 | 921,334 | -0.17(-0.31%) |
May 10, 2016 | 50.21 | 53.84 | 50.18 | 53.52 | 1,646,047 | -5.28(-8.97%) |
May 09, 2016 | 59.46 | 59.61 | 58.50 | 58.80 | 332,175 | -0.94(-1.57%) |
May 06, 2016 | 59.23 | 59.75 | 58.81 | 59.74 | 258,194 | +0.29(+0.48%) |
May 05, 2016 | 60.08 | 60.37 | 59.23 | 59.45 | 413,508 | -0.06(-0.09%) |
May 04, 2016 | 59.35 | 60.01 | 58.99 | 59.51 | 389,921 | -0.12(-0.20%) |
May 03, 2016 | 60.15 | 60.15 | 59.41 | 59.63 | 252,613 | -0.80(-1.32%) |
May 02, 2016 | 59.85 | 60.58 | 59.37 | 60.43 | 231,669 | +0.58(+0.96%) |
Apr 29, 2016 | 60.42 | 60.84 | 59.39 | 59.85 | 309,743 | -0.56(-0.92%) |
Apr 28, 2016 | 60.28 | 62.17 | 59.34 | 60.41 | 405,702 | -2.11(-3.37%) |
Apr 27, 2016 | 62.70 | 63.07 | 62.12 | 62.52 | 451,918 | +0.00(+0.00%) |
Apr 26, 2016 | 62.35 | 62.56 | 61.80 | 62.52 | 378,099 | +1.16(+1.89%) |
Apr 25, 2016 | 62.39 | 62.39 | 60.91 | 61.36 | 266,772 | -1.19(-1.90%) |
Apr 22, 2016 | 61.98 | 62.66 | 61.98 | 62.54 | 286,059 | +0.72(+1.16%) |
Apr 21, 2016 | 61.91 | 62.42 | 61.62 | 61.83 | 246,718 | -0.20(-0.31%) |
Apr 20, 2016 | 62.53 | 62.62 | 61.53 | 62.02 | 416,103 | -1.07(-1.69%) |
Apr 19, 2016 | 62.48 | 63.59 | 62.22 | 63.09 | 341,181 | +0.71(+1.13%) |
Apr 18, 2016 | 61.90 | 62.39 | 61.50 | 62.39 | 255,862 | -0.04(-0.06%) |
Apr 15, 2016 | 62.33 | 62.93 | 61.34 | 62.42 | 312,534 | -0.22(-0.36%) |
Apr 14, 2016 | 61.78 | 62.76 | 61.47 | 62.65 | 306,547 | +0.70(+1.12%) |
Apr 13, 2016 | 62.02 | 62.16 | 61.50 | 61.95 | 386,599 | +0.43(+0.69%) |
Apr 12, 2016 | 60.46 | 61.67 | 60.16 | 61.52 | 293,679 | +1.15(+1.91%) |
Apr 11, 2016 | 59.71 | 60.58 | 59.71 | 60.37 | 274,260 | +1.04(+1.75%) |
Apr 08, 2016 | 59.06 | 59.55 | 58.87 | 59.33 | 317,415 | +1.00(+1.72%) |
Apr 07, 2016 | 57.81 | 58.61 | 57.11 | 58.33 | 379,263 | +0.31(+0.53%) |
Apr 06, 2016 | 57.90 | 58.07 | 57.17 | 58.02 | 292,296 | +0.35(+0.61%) |
Apr 05, 2016 | 58.07 | 58.07 | 57.40 | 57.67 | 400,486 | -0.36(-0.62%) |
Apr 04, 2016 | 58.84 | 58.84 | 57.79 | 58.03 | 217,276 | -0.86(-1.47%) |
Apr 01, 2016 | 58.08 | 58.91 | 57.56 | 58.89 | 136,477 | +0.28(+0.48%) |
Mar 31, 2016 | 58.35 | 58.97 | 58.35 | 58.61 | 170,367 | +0.12(+0.21%) |
Mar 30, 2016 | 59.09 | 59.35 | 58.29 | 58.49 | 226,413 | -0.12(-0.21%) |
Mar 29, 2016 | 57.44 | 58.70 | 56.74 | 58.61 | 351,233 | +1.11(+1.93%) |
Mar 28, 2016 | 57.65 | 57.99 | 57.01 | 57.50 | 199,895 | -0.07(-0.13%) |
Mar 24, 2016 | 56.65 | 57.58 | 57.58 | 57.58 | 349,036 | +0.52(+0.91%) |
Mar 23, 2016 | 57.39 | 57.60 | 57.05 | 57.06 | 209,290 | -0.34(-0.60%) |
Mar 22, 2016 | 57.10 | 57.64 | 56.85 | 57.40 | 176,945 | +0.13(+0.23%) |
Mar 21, 2016 | 56.62 | 57.33 | 56.42 | 57.27 | 220,024 | +0.56(+1.00%) |
Mar 18, 2016 | 55.53 | 56.75 | 55.51 | 56.71 | 623,921 | +0.95(+1.71%) |
Mar 17, 2016 | 54.83 | 55.82 | 54.46 | 55.75 | 595,823 | +1.06(+1.95%) |
Mar 16, 2016 | 53.93 | 54.76 | 53.67 | 54.69 | 205,391 | +0.44(+0.80%) |
Mar 15, 2016 | 53.84 | 54.63 | 53.45 | 54.25 | 275,074 | -0.19(-0.36%) |
Mar 14, 2016 | 54.41 | 54.70 | 54.09 | 54.45 | 191,973 | -0.05(-0.08%) |
Mar 11, 2016 | 54.59 | 54.66 | 54.22 | 54.50 | 249,842 | +0.55(+1.01%) |
Mar 10, 2016 | 54.79 | 54.79 | 53.37 | 53.95 | 268,506 | -0.49(-0.90%) |
Mar 09, 2016 | 54.24 | 54.55 | 54.11 | 54.44 | 274,444 | +0.35(+0.65%) |
Mar 08, 2016 | 55.56 | 55.56 | 53.92 | 54.09 | 309,094 | -1.80(-3.21%) |
Mar 07, 2016 | 54.03 | 55.92 | 54.03 | 55.88 | 366,442 | +1.60(+2.95%) |
Mar 04, 2016 | 53.13 | 54.58 | 52.76 | 54.28 | 368,273 | +1.39(+2.63%) |
Mar 03, 2016 | 52.08 | 52.96 | 51.71 | 52.89 | 193,361 | +0.90(+1.73%) |
Mar 02, 2016 | 51.29 | 52.02 | 51.24 | 52.00 | 146,948 | +0.46(+0.90%) |