Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.23 | 58.79 | 58.04 | 58.56 | 72,187 | +0.52(+0.90%) |
May 27, 2016 | 57.55 | 58.04 | 58.04 | 58.04 | 49,053 | +0.45(+0.78%) |
May 26, 2016 | 57.70 | 57.86 | 57.36 | 57.59 | 48,226 | -0.08(-0.13%) |
May 25, 2016 | 57.42 | 58.07 | 56.69 | 57.67 | 56,567 | +0.50(+0.87%) |
May 24, 2016 | 56.58 | 57.52 | 56.58 | 57.17 | 101,087 | +0.79(+1.41%) |
May 23, 2016 | 56.44 | 57.20 | 56.32 | 56.38 | 55,168 | -0.18(-0.31%) |
May 20, 2016 | 55.75 | 56.61 | 55.55 | 56.55 | 95,895 | +0.95(+1.72%) |
May 19, 2016 | 55.19 | 55.77 | 54.30 | 55.60 | 52,739 | -0.01(-0.02%) |
May 18, 2016 | 55.36 | 56.33 | 55.20 | 55.61 | 113,405 | +0.13(+0.23%) |
May 17, 2016 | 57.12 | 57.15 | 55.02 | 55.48 | 143,149 | -1.69(-2.95%) |
May 16, 2016 | 57.22 | 57.69 | 56.94 | 57.17 | 134,221 | +0.02(+0.03%) |
May 13, 2016 | 56.96 | 57.81 | 56.88 | 57.15 | 122,473 | +0.29(+0.50%) |
May 12, 2016 | 57.22 | 57.39 | 56.02 | 56.87 | 97,197 | +0.61(+1.08%) |
May 11, 2016 | 55.74 | 56.55 | 55.61 | 56.26 | 184,515 | +0.58(+1.05%) |
May 10, 2016 | 55.94 | 56.17 | 55.29 | 55.68 | 99,072 | +0.06(+0.11%) |
May 09, 2016 | 55.40 | 55.90 | 55.21 | 55.62 | 74,927 | +0.00(+0.00%) |
May 06, 2016 | 55.61 | 56.26 | 55.27 | 55.62 | 152,052 | -0.03(-0.05%) |
May 05, 2016 | 55.38 | 55.81 | 54.14 | 55.64 | 129,742 | +0.48(+0.87%) |
May 04, 2016 | 54.81 | 55.48 | 54.32 | 55.16 | 94,659 | +0.08(+0.14%) |
May 03, 2016 | 55.57 | 55.74 | 54.50 | 55.09 | 186,975 | -0.76(-1.35%) |
May 02, 2016 | 54.66 | 55.90 | 54.48 | 55.84 | 123,046 | +1.18(+2.17%) |
Apr 29, 2016 | 54.61 | 55.14 | 54.38 | 54.66 | 102,034 | -0.13(-0.23%) |
Apr 28, 2016 | 54.70 | 55.06 | 54.02 | 54.79 | 360,575 | -0.23(-0.41%) |
Apr 27, 2016 | 53.71 | 55.12 | 53.58 | 55.01 | 81,684 | +1.12(+2.07%) |
Apr 26, 2016 | 53.08 | 54.29 | 53.08 | 53.90 | 75,079 | +0.80(+1.50%) |
Apr 25, 2016 | 53.74 | 53.74 | 52.59 | 53.10 | 71,511 | -0.75(-1.39%) |
Apr 22, 2016 | 53.96 | 54.17 | 53.57 | 53.85 | 85,903 | -0.10(-0.19%) |
Apr 21, 2016 | 54.48 | 54.85 | 53.83 | 53.95 | 70,213 | -0.68(-1.25%) |
Apr 20, 2016 | 54.74 | 54.79 | 54.04 | 54.63 | 58,985 | -0.14(-0.26%) |
Apr 19, 2016 | 54.79 | 55.41 | 53.88 | 54.77 | 71,537 | +0.03(+0.05%) |
Apr 18, 2016 | 54.11 | 54.77 | 54.00 | 54.74 | 77,662 | +0.30(+0.56%) |
Apr 15, 2016 | 53.91 | 54.56 | 53.52 | 54.44 | 52,877 | +0.51(+0.95%) |
Apr 14, 2016 | 54.14 | 54.31 | 53.49 | 53.93 | 93,017 | -0.09(-0.17%) |
Apr 13, 2016 | 52.91 | 54.13 | 52.74 | 54.02 | 85,037 | +1.28(+2.44%) |
Apr 12, 2016 | 52.23 | 52.79 | 51.87 | 52.74 | 115,280 | +0.45(+0.87%) |
Apr 11, 2016 | 51.98 | 53.00 | 51.98 | 52.28 | 56,866 | -0.03(-0.05%) |
Apr 08, 2016 | 52.59 | 53.17 | 52.03 | 52.31 | 78,066 | +0.11(+0.21%) |
Apr 07, 2016 | 52.93 | 53.31 | 51.95 | 52.20 | 98,255 | -1.07(-2.00%) |
Apr 06, 2016 | 52.84 | 53.29 | 52.23 | 53.27 | 88,339 | +0.44(+0.83%) |
Apr 05, 2016 | 52.97 | 53.56 | 52.38 | 52.83 | 81,891 | -0.33(-0.62%) |
Apr 04, 2016 | 53.50 | 54.20 | 53.14 | 53.16 | 86,013 | -0.44(-0.81%) |
Apr 01, 2016 | 53.23 | 54.07 | 52.80 | 53.59 | 158,931 | +0.13(+0.25%) |
Mar 31, 2016 | 53.31 | 54.09 | 53.22 | 53.46 | 104,351 | +0.05(+0.09%) |
Mar 30, 2016 | 53.41 | 53.63 | 52.75 | 53.41 | 66,790 | -0.22(-0.41%) |
Mar 29, 2016 | 51.50 | 53.65 | 51.18 | 53.63 | 120,712 | +1.86(+3.58%) |
Mar 28, 2016 | 52.02 | 52.17 | 51.42 | 51.77 | 66,888 | -0.29(-0.56%) |
Mar 24, 2016 | 51.68 | 52.07 | 52.07 | 52.07 | 47,512 | +0.34(+0.65%) |
Mar 23, 2016 | 51.90 | 52.23 | 51.56 | 51.73 | 93,654 | -0.26(-0.50%) |
Mar 22, 2016 | 51.85 | 52.39 | 51.50 | 51.99 | 73,754 | -0.19(-0.37%) |
Mar 21, 2016 | 52.66 | 53.40 | 51.99 | 52.18 | 107,129 | -0.45(-0.85%) |
Mar 18, 2016 | 52.24 | 52.67 | 51.82 | 52.63 | 123,044 | +0.68(+1.31%) |
Mar 17, 2016 | 50.65 | 52.06 | 50.41 | 51.95 | 100,136 | +1.26(+2.48%) |
Mar 16, 2016 | 50.10 | 51.09 | 49.87 | 50.69 | 67,194 | +0.42(+0.84%) |
Mar 15, 2016 | 50.50 | 50.59 | 49.57 | 50.27 | 80,787 | -0.58(-1.14%) |
Mar 14, 2016 | 50.66 | 51.28 | 50.47 | 50.85 | 85,778 | -0.08(-0.15%) |
Mar 11, 2016 | 50.24 | 51.02 | 49.88 | 50.92 | 71,044 | +1.13(+2.28%) |
Mar 10, 2016 | 50.32 | 50.89 | 49.69 | 49.79 | 91,207 | -0.40(-0.80%) |
Mar 09, 2016 | 50.24 | 50.66 | 49.66 | 50.19 | 102,357 | +0.15(+0.30%) |
Mar 08, 2016 | 50.58 | 50.96 | 49.93 | 50.04 | 104,978 | -1.02(-1.99%) |
Mar 07, 2016 | 50.71 | 51.40 | 50.49 | 51.06 | 78,374 | +0.34(+0.66%) |
Mar 04, 2016 | 50.48 | 51.02 | 50.24 | 50.72 | 92,040 | +0.14(+0.28%) |
Mar 03, 2016 | 50.91 | 51.11 | 49.55 | 50.58 | 129,117 | -0.53(-1.04%) |
Mar 02, 2016 | 51.16 | 51.51 | 50.55 | 51.11 | 114,406 | +0.00(+0.00%) |