Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.84 | 54.92 | 53.50 | 53.93 | 167,517 | -0.55(-1.01%) |
May 27, 2016 | 54.54 | 54.48 | 54.48 | 54.48 | 134,200 | +0.16(+0.29%) |
May 26, 2016 | 54.36 | 54.65 | 54.06 | 54.32 | 115,326 | -0.18(-0.33%) |
May 25, 2016 | 53.57 | 54.66 | 53.57 | 54.50 | 108,617 | +0.90(+1.68%) |
May 24, 2016 | 52.41 | 53.77 | 52.20 | 53.60 | 132,430 | +1.61(+3.10%) |
May 23, 2016 | 52.66 | 52.93 | 51.92 | 51.99 | 131,197 | -0.59(-1.12%) |
May 20, 2016 | 51.78 | 52.70 | 51.58 | 52.58 | 105,139 | +0.92(+1.78%) |
May 19, 2016 | 51.66 | 52.15 | 51.13 | 51.66 | 130,602 | -0.50(-0.96%) |
May 18, 2016 | 50.88 | 52.50 | 50.88 | 52.16 | 120,627 | +0.88(+1.72%) |
May 17, 2016 | 52.49 | 52.74 | 51.00 | 51.28 | 154,735 | -1.22(-2.32%) |
May 16, 2016 | 51.72 | 53.21 | 51.72 | 52.50 | 111,984 | +1.05(+2.04%) |
May 13, 2016 | 51.52 | 52.37 | 51.38 | 51.45 | 130,386 | -0.33(-0.64%) |
May 12, 2016 | 52.00 | 52.74 | 51.24 | 51.78 | 149,012 | -0.08(-0.15%) |
May 11, 2016 | 51.79 | 52.67 | 51.66 | 51.86 | 120,906 | -0.16(-0.31%) |
May 10, 2016 | 51.52 | 52.37 | 51.44 | 52.02 | 183,553 | +0.53(+1.03%) |
May 09, 2016 | 51.23 | 52.04 | 51.23 | 51.49 | 123,300 | +0.00(+0.00%) |
May 06, 2016 | 51.06 | 51.95 | 50.88 | 51.49 | 223,908 | -0.03(-0.06%) |
May 05, 2016 | 50.97 | 51.75 | 50.78 | 51.52 | 212,880 | +0.94(+1.86%) |
May 04, 2016 | 50.66 | 51.02 | 50.11 | 50.58 | 335,433 | -0.15(-0.30%) |
May 03, 2016 | 50.65 | 51.45 | 49.64 | 50.73 | 175,511 | -0.44(-0.86%) |
May 02, 2016 | 49.03 | 51.38 | 48.73 | 51.17 | 539,485 | +2.31(+4.73%) |
Apr 29, 2016 | 47.23 | 48.98 | 47.23 | 48.86 | 516,066 | +1.80(+3.82%) |
Apr 28, 2016 | 46.82 | 47.47 | 46.48 | 47.06 | 746,137 | +0.15(+0.32%) |
Apr 27, 2016 | 47.40 | 47.54 | 46.84 | 46.91 | 432,033 | -0.41(-0.87%) |
Apr 26, 2016 | 47.01 | 47.86 | 46.70 | 47.32 | 366,734 | +0.57(+1.22%) |
Apr 25, 2016 | 46.57 | 46.84 | 46.16 | 46.75 | 312,030 | +0.18(+0.39%) |
Apr 22, 2016 | 46.27 | 46.92 | 45.77 | 46.57 | 257,435 | +0.14(+0.30%) |
Apr 21, 2016 | 46.79 | 47.15 | 46.25 | 46.43 | 228,233 | -0.21(-0.45%) |
Apr 20, 2016 | 45.86 | 46.97 | 45.50 | 46.64 | 290,094 | +0.58(+1.26%) |
Apr 19, 2016 | 46.09 | 46.21 | 45.77 | 46.06 | 178,346 | +0.21(+0.46%) |
Apr 18, 2016 | 45.36 | 45.91 | 44.79 | 45.85 | 313,233 | +0.50(+1.10%) |
Apr 15, 2016 | 45.56 | 46.16 | 45.34 | 45.35 | 176,489 | -0.24(-0.53%) |
Apr 14, 2016 | 46.11 | 46.23 | 45.45 | 45.59 | 114,738 | -0.45(-0.98%) |
Apr 13, 2016 | 45.75 | 46.25 | 45.50 | 46.04 | 204,454 | +0.66(+1.45%) |
Apr 12, 2016 | 45.27 | 45.90 | 45.08 | 45.38 | 166,010 | +0.21(+0.46%) |
Apr 11, 2016 | 44.39 | 45.42 | 44.39 | 45.17 | 476,928 | +1.27(+2.89%) |
Apr 08, 2016 | 44.06 | 44.78 | 43.70 | 43.90 | 139,072 | +0.17(+0.39%) |
Apr 07, 2016 | 42.90 | 43.93 | 42.61 | 43.73 | 258,048 | +0.68(+1.58%) |
Apr 06, 2016 | 43.45 | 43.77 | 42.84 | 43.05 | 225,565 | -0.46(-1.06%) |
Apr 05, 2016 | 43.65 | 43.77 | 43.28 | 43.51 | 258,686 | -0.31(-0.71%) |
Apr 04, 2016 | 44.76 | 45.09 | 43.81 | 43.82 | 143,349 | -1.14(-2.54%) |
Apr 01, 2016 | 45.36 | 45.85 | 44.50 | 44.96 | 142,904 | -0.72(-1.58%) |
Mar 31, 2016 | 45.86 | 45.91 | 45.00 | 45.68 | 211,824 | -0.29(-0.63%) |
Mar 30, 2016 | 45.22 | 46.14 | 45.15 | 45.97 | 118,871 | +0.88(+1.95%) |
Mar 29, 2016 | 44.23 | 45.46 | 44.00 | 45.09 | 253,556 | +0.86(+1.94%) |
Mar 28, 2016 | 44.99 | 45.10 | 44.14 | 44.23 | 101,589 | -0.76(-1.69%) |
Mar 24, 2016 | 43.63 | 44.99 | 44.99 | 44.99 | 202,400 | +1.18(+2.69%) |
Mar 23, 2016 | 45.40 | 45.40 | 43.79 | 43.81 | 196,847 | -1.58(-3.48%) |
Mar 22, 2016 | 45.52 | 45.85 | 44.94 | 45.39 | 196,688 | -0.37(-0.81%) |
Mar 21, 2016 | 47.13 | 47.47 | 45.70 | 45.76 | 198,121 | -1.69(-3.56%) |
Mar 18, 2016 | 46.90 | 47.83 | 46.46 | 47.45 | 385,059 | +0.89(+1.91%) |
Mar 17, 2016 | 44.78 | 46.70 | 44.34 | 46.56 | 140,390 | +1.78(+3.97%) |
Mar 16, 2016 | 44.62 | 45.12 | 44.25 | 44.78 | 130,598 | -0.07(-0.16%) |
Mar 15, 2016 | 44.87 | 45.27 | 44.24 | 44.85 | 142,688 | -0.42(-0.93%) |
Mar 14, 2016 | 45.20 | 45.37 | 44.52 | 45.27 | 135,012 | +0.39(+0.87%) |
Mar 11, 2016 | 43.73 | 45.02 | 43.73 | 44.88 | 153,256 | +1.44(+3.31%) |
Mar 10, 2016 | 45.71 | 45.71 | 43.14 | 43.44 | 254,485 | -2.34(-5.11%) |
Mar 09, 2016 | 45.89 | 46.37 | 45.26 | 45.78 | 90,948 | +0.01(+0.02%) |
Mar 08, 2016 | 46.15 | 46.76 | 45.58 | 45.77 | 181,853 | -0.95(-2.03%) |
Mar 07, 2016 | 45.91 | 46.72 | 45.82 | 46.72 | 215,375 | +0.70(+1.52%) |
Mar 04, 2016 | 45.60 | 46.75 | 45.34 | 46.02 | 203,028 | +0.42(+0.92%) |
Mar 03, 2016 | 43.76 | 48.78 | 43.76 | 45.60 | 222,322 | +1.67(+3.80%) |
Mar 02, 2016 | 43.80 | 44.02 | 43.49 | 43.93 | 230,926 | +0.14(+0.32%) |