Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.99 | 54.99 | 54.02 | 54.84 | 307,612 | -0.44(-0.80%) |
May 27, 2016 | 54.69 | 55.28 | 55.28 | 55.28 | 182,959 | +0.61(+1.11%) |
May 26, 2016 | 54.47 | 54.98 | 53.46 | 54.67 | 190,705 | +0.19(+0.35%) |
May 25, 2016 | 54.55 | 54.77 | 54.16 | 54.48 | 204,643 | -0.17(-0.30%) |
May 24, 2016 | 53.49 | 54.67 | 53.39 | 54.65 | 314,161 | +1.26(+2.37%) |
May 23, 2016 | 53.86 | 54.37 | 53.21 | 53.38 | 266,818 | -0.36(-0.66%) |
May 20, 2016 | 53.82 | 53.91 | 53.56 | 53.74 | 236,395 | +0.18(+0.34%) |
May 19, 2016 | 53.27 | 53.66 | 53.02 | 53.56 | 189,718 | +0.17(+0.31%) |
May 18, 2016 | 53.63 | 54.66 | 53.22 | 53.39 | 291,626 | -0.36(-0.66%) |
May 17, 2016 | 55.29 | 55.59 | 53.48 | 53.75 | 422,820 | -1.78(-3.21%) |
May 16, 2016 | 55.29 | 55.69 | 54.75 | 55.53 | 225,126 | +0.33(+0.60%) |
May 13, 2016 | 54.35 | 55.26 | 53.95 | 55.20 | 445,039 | +0.55(+1.01%) |
May 12, 2016 | 54.19 | 54.91 | 53.66 | 54.65 | 341,250 | +0.11(+0.20%) |
May 11, 2016 | 53.71 | 54.54 | 53.71 | 54.54 | 222,235 | +0.73(+1.37%) |
May 10, 2016 | 53.56 | 53.93 | 53.07 | 53.80 | 226,843 | +0.28(+0.53%) |
May 09, 2016 | 52.85 | 53.74 | 52.56 | 53.52 | 263,288 | +0.61(+1.15%) |
May 06, 2016 | 52.54 | 53.03 | 52.13 | 52.91 | 261,366 | +0.15(+0.28%) |
May 05, 2016 | 52.88 | 53.82 | 52.56 | 52.76 | 193,688 | -0.36(-0.67%) |
May 04, 2016 | 52.10 | 53.53 | 50.92 | 53.11 | 271,548 | +1.01(+1.94%) |
May 03, 2016 | 52.13 | 52.36 | 51.64 | 52.10 | 135,231 | -0.08(-0.15%) |
May 02, 2016 | 51.38 | 52.34 | 50.85 | 52.18 | 192,930 | +0.92(+1.79%) |
Apr 29, 2016 | 51.10 | 51.45 | 50.66 | 51.27 | 223,218 | +0.07(+0.14%) |
Apr 28, 2016 | 50.33 | 51.41 | 50.33 | 51.19 | 220,416 | +0.57(+1.12%) |
Apr 27, 2016 | 51.02 | 51.11 | 50.21 | 50.63 | 216,072 | +0.00(+0.00%) |
Apr 26, 2016 | 50.61 | 50.89 | 50.40 | 50.63 | 193,721 | +0.08(+0.16%) |
Apr 25, 2016 | 50.34 | 50.68 | 50.15 | 50.55 | 188,014 | +0.05(+0.09%) |
Apr 22, 2016 | 49.85 | 50.82 | 49.85 | 50.50 | 385,063 | +0.84(+1.69%) |
Apr 21, 2016 | 50.74 | 50.89 | 49.56 | 49.66 | 244,570 | -1.32(-2.59%) |
Apr 20, 2016 | 51.88 | 52.32 | 50.89 | 50.98 | 192,902 | -1.00(-1.93%) |
Apr 19, 2016 | 51.68 | 52.07 | 51.34 | 51.98 | 183,648 | +0.39(+0.75%) |
Apr 18, 2016 | 50.72 | 51.60 | 50.59 | 51.60 | 159,397 | +0.70(+1.38%) |
Apr 15, 2016 | 50.59 | 51.15 | 50.40 | 50.89 | 397,267 | +0.27(+0.53%) |
Apr 14, 2016 | 50.76 | 50.93 | 50.42 | 50.63 | 200,532 | -0.18(-0.36%) |
Apr 13, 2016 | 50.93 | 50.93 | 50.33 | 50.81 | 270,447 | -0.06(-0.12%) |
Apr 12, 2016 | 50.40 | 51.09 | 50.18 | 50.87 | 338,673 | +0.49(+0.97%) |
Apr 11, 2016 | 51.34 | 51.49 | 50.27 | 50.38 | 319,130 | -0.88(-1.71%) |
Apr 08, 2016 | 50.84 | 51.47 | 50.82 | 51.26 | 199,255 | +0.63(+1.25%) |
Apr 07, 2016 | 50.63 | 51.13 | 50.46 | 50.63 | 544,357 | -0.06(-0.12%) |
Apr 06, 2016 | 50.70 | 51.19 | 50.57 | 50.69 | 190,152 | -0.06(-0.11%) |
Apr 05, 2016 | 51.84 | 51.84 | 50.69 | 50.74 | 282,021 | -1.15(-2.21%) |
Apr 04, 2016 | 52.44 | 52.45 | 51.76 | 51.89 | 188,662 | -0.53(-1.01%) |
Apr 01, 2016 | 51.83 | 52.60 | 51.72 | 52.42 | 412,216 | +0.41(+0.79%) |
Mar 31, 2016 | 52.51 | 52.52 | 51.94 | 52.01 | 378,890 | -0.56(-1.07%) |
Mar 30, 2016 | 52.73 | 53.15 | 52.29 | 52.57 | 222,587 | -0.09(-0.18%) |
Mar 29, 2016 | 51.46 | 52.84 | 51.42 | 52.66 | 357,258 | +1.41(+2.76%) |
Mar 28, 2016 | 51.77 | 52.39 | 51.03 | 51.25 | 260,077 | -0.55(-1.05%) |
Mar 24, 2016 | 51.08 | 51.79 | 51.79 | 51.79 | 217,399 | +0.60(+1.17%) |
Mar 23, 2016 | 50.94 | 51.49 | 50.82 | 51.19 | 265,138 | +0.13(+0.25%) |
Mar 22, 2016 | 51.05 | 51.60 | 50.93 | 51.07 | 167,455 | -0.06(-0.11%) |
Mar 21, 2016 | 50.66 | 51.48 | 50.17 | 51.12 | 194,491 | +0.35(+0.68%) |
Mar 18, 2016 | 52.05 | 52.05 | 50.59 | 50.78 | 549,518 | -0.98(-1.89%) |
Mar 17, 2016 | 50.92 | 51.98 | 50.83 | 51.76 | 242,794 | +0.79(+1.55%) |
Mar 16, 2016 | 50.85 | 51.18 | 50.21 | 50.97 | 253,104 | +0.05(+0.09%) |
Mar 15, 2016 | 49.91 | 51.10 | 49.91 | 50.92 | 272,523 | +0.87(+1.74%) |
Mar 14, 2016 | 50.41 | 50.50 | 49.76 | 50.05 | 302,222 | -0.13(-0.27%) |
Mar 11, 2016 | 50.40 | 50.78 | 49.98 | 50.18 | 310,656 | +0.28(+0.55%) |
Mar 10, 2016 | 50.46 | 50.52 | 49.68 | 49.91 | 304,030 | -0.56(-1.11%) |
Mar 09, 2016 | 49.96 | 50.55 | 49.96 | 50.47 | 238,012 | +0.46(+0.92%) |
Mar 08, 2016 | 49.94 | 50.28 | 49.78 | 50.01 | 247,103 | +0.24(+0.48%) |
Mar 07, 2016 | 49.62 | 50.00 | 49.11 | 49.77 | 257,561 | +0.03(+0.06%) |
Mar 04, 2016 | 48.45 | 49.77 | 48.21 | 49.74 | 271,034 | +1.11(+2.29%) |
Mar 03, 2016 | 48.70 | 48.76 | 48.12 | 48.63 | 269,862 | -0.10(-0.21%) |
Mar 02, 2016 | 47.78 | 49.04 | 46.98 | 48.73 | 270,214 | +0.76(+1.58%) |