Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.15 | 55.85 | 54.89 | 55.56 | 301,969 | +0.47(+0.86%) |
May 27, 2016 | 55.16 | 55.09 | 55.09 | 55.09 | 123,579 | +0.12(+0.22%) |
May 26, 2016 | 55.18 | 55.32 | 54.67 | 54.97 | 112,288 | +0.06(+0.10%) |
May 25, 2016 | 54.40 | 55.27 | 54.23 | 54.91 | 284,433 | +0.67(+1.23%) |
May 24, 2016 | 54.24 | 54.84 | 53.74 | 54.24 | 628,758 | +0.23(+0.43%) |
May 23, 2016 | 53.81 | 54.34 | 53.29 | 54.01 | 223,031 | -0.05(-0.09%) |
May 20, 2016 | 53.00 | 54.30 | 52.78 | 54.06 | 190,817 | +1.38(+2.61%) |
May 19, 2016 | 53.30 | 53.88 | 52.04 | 52.68 | 117,905 | -1.03(-1.91%) |
May 18, 2016 | 52.19 | 53.86 | 51.49 | 53.71 | 116,313 | +1.39(+2.65%) |
May 17, 2016 | 53.07 | 53.88 | 51.92 | 52.32 | 145,432 | -0.91(-1.70%) |
May 16, 2016 | 52.16 | 53.87 | 52.16 | 53.23 | 121,370 | +1.12(+2.15%) |
May 13, 2016 | 53.41 | 53.63 | 52.07 | 52.11 | 139,141 | -1.44(-2.69%) |
May 12, 2016 | 54.18 | 54.71 | 53.05 | 53.55 | 98,720 | -0.33(-0.62%) |
May 11, 2016 | 53.88 | 54.44 | 53.44 | 53.88 | 138,277 | -0.04(-0.07%) |
May 10, 2016 | 53.50 | 54.18 | 53.17 | 53.92 | 222,974 | +0.43(+0.79%) |
May 09, 2016 | 54.12 | 54.43 | 53.30 | 53.50 | 200,008 | -0.81(-1.50%) |
May 06, 2016 | 55.74 | 57.91 | 53.65 | 54.31 | 511,763 | +0.83(+1.56%) |
May 05, 2016 | 52.22 | 54.06 | 52.00 | 53.48 | 183,526 | +1.47(+2.83%) |
May 04, 2016 | 52.57 | 52.79 | 51.44 | 52.01 | 168,344 | -0.66(-1.25%) |
May 03, 2016 | 53.35 | 53.35 | 52.39 | 52.66 | 89,866 | -1.27(-2.35%) |
May 02, 2016 | 54.08 | 54.40 | 53.25 | 53.93 | 206,501 | -0.01(-0.02%) |
Apr 29, 2016 | 52.95 | 53.98 | 52.60 | 53.94 | 207,781 | +0.97(+1.83%) |
Apr 28, 2016 | 53.64 | 53.87 | 52.81 | 52.97 | 80,030 | -1.13(-2.08%) |
Apr 27, 2016 | 54.26 | 54.70 | 53.83 | 54.10 | 172,713 | -0.27(-0.49%) |
Apr 26, 2016 | 53.23 | 54.42 | 53.17 | 54.36 | 140,035 | +1.24(+2.33%) |
Apr 25, 2016 | 54.00 | 54.11 | 52.71 | 53.13 | 128,609 | -1.17(-2.16%) |
Apr 22, 2016 | 52.45 | 54.33 | 52.31 | 54.30 | 167,060 | +1.83(+3.49%) |
Apr 21, 2016 | 52.33 | 52.87 | 52.23 | 52.47 | 94,394 | +0.10(+0.19%) |
Apr 20, 2016 | 52.92 | 53.14 | 52.33 | 52.37 | 117,218 | -0.34(-0.65%) |
Apr 19, 2016 | 53.15 | 53.47 | 52.42 | 52.71 | 116,388 | -0.09(-0.17%) |
Apr 18, 2016 | 51.51 | 53.15 | 51.51 | 52.80 | 136,381 | +1.25(+2.42%) |
Apr 15, 2016 | 51.22 | 52.06 | 51.18 | 51.56 | 111,330 | +0.03(+0.05%) |
Apr 14, 2016 | 51.46 | 51.71 | 50.98 | 51.53 | 138,204 | +0.10(+0.20%) |
Apr 13, 2016 | 49.08 | 51.49 | 48.94 | 51.43 | 306,805 | +2.81(+5.78%) |
Apr 12, 2016 | 48.64 | 48.88 | 48.40 | 48.62 | 204,491 | +0.16(+0.32%) |
Apr 11, 2016 | 49.14 | 49.44 | 48.44 | 48.46 | 219,675 | -0.72(-1.47%) |
Apr 08, 2016 | 49.70 | 50.04 | 49.09 | 49.18 | 128,021 | -0.22(-0.45%) |
Apr 07, 2016 | 49.38 | 50.08 | 49.17 | 49.40 | 216,251 | -0.41(-0.82%) |
Apr 06, 2016 | 49.54 | 50.55 | 49.54 | 49.81 | 201,121 | +0.16(+0.32%) |
Apr 05, 2016 | 50.36 | 52.10 | 49.59 | 49.65 | 354,187 | -1.16(-2.29%) |
Apr 04, 2016 | 51.49 | 52.14 | 50.78 | 50.82 | 147,407 | -0.64(-1.24%) |
Apr 01, 2016 | 51.04 | 51.56 | 50.58 | 51.45 | 302,007 | -0.04(-0.07%) |
Mar 31, 2016 | 51.28 | 51.88 | 51.28 | 51.49 | 193,580 | +0.11(+0.22%) |
Mar 30, 2016 | 51.99 | 52.61 | 51.35 | 51.38 | 271,620 | -0.23(-0.45%) |
Mar 29, 2016 | 50.83 | 51.87 | 50.47 | 51.61 | 527,315 | +0.48(+0.94%) |
Mar 28, 2016 | 51.56 | 51.81 | 50.91 | 51.13 | 248,940 | -0.25(-0.49%) |
Mar 24, 2016 | 51.17 | 51.38 | 51.38 | 51.38 | 305,053 | -0.05(-0.09%) |
Mar 23, 2016 | 53.56 | 53.85 | 51.39 | 51.43 | 237,194 | -2.37(-4.40%) |
Mar 22, 2016 | 53.71 | 54.16 | 53.41 | 53.79 | 185,278 | -0.25(-0.46%) |
Mar 21, 2016 | 53.68 | 54.42 | 53.52 | 54.04 | 163,514 | +0.05(+0.09%) |
Mar 18, 2016 | 53.23 | 54.24 | 52.71 | 54.00 | 603,124 | +1.11(+2.10%) |
Mar 17, 2016 | 51.16 | 53.17 | 50.42 | 52.89 | 199,754 | +1.79(+3.51%) |
Mar 16, 2016 | 49.90 | 51.43 | 49.90 | 51.09 | 131,006 | +1.07(+2.14%) |
Mar 15, 2016 | 50.45 | 50.52 | 49.91 | 50.02 | 120,148 | -0.86(-1.69%) |
Mar 14, 2016 | 51.07 | 51.09 | 50.06 | 50.88 | 132,477 | -0.19(-0.38%) |
Mar 11, 2016 | 50.17 | 51.17 | 49.94 | 51.08 | 111,999 | +1.39(+2.79%) |
Mar 10, 2016 | 50.20 | 50.20 | 49.06 | 49.69 | 150,428 | -0.26(-0.52%) |
Mar 09, 2016 | 50.47 | 50.47 | 49.52 | 49.95 | 151,375 | -0.32(-0.63%) |
Mar 08, 2016 | 52.06 | 52.06 | 49.99 | 50.27 | 200,173 | -2.11(-4.03%) |
Mar 07, 2016 | 51.32 | 52.42 | 50.94 | 52.38 | 257,116 | +0.99(+1.94%) |
Mar 04, 2016 | 50.38 | 51.49 | 49.86 | 51.38 | 314,765 | +0.99(+1.96%) |
Mar 03, 2016 | 49.77 | 50.47 | 49.15 | 50.40 | 207,721 | +0.61(+1.22%) |
Mar 02, 2016 | 48.32 | 49.85 | 48.30 | 49.79 | 195,804 | +1.46(+3.03%) |