Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 50.47 | 50.77 | 48.35 | 48.85 | 671,105 | -1.56(-3.10%) |
May 27, 2016 | 50.07 | 50.42 | 50.42 | 50.42 | 481,556 | +0.46(+0.93%) |
May 26, 2016 | 49.98 | 50.61 | 49.62 | 49.95 | 734,277 | +0.31(+0.63%) |
May 25, 2016 | 48.18 | 49.78 | 48.12 | 49.64 | 655,916 | +1.15(+2.37%) |
May 24, 2016 | 47.83 | 48.83 | 47.54 | 48.49 | 821,007 | +0.57(+1.19%) |
May 23, 2016 | 48.80 | 50.00 | 47.87 | 47.92 | 904,488 | -0.57(-1.18%) |
May 20, 2016 | 45.97 | 48.65 | 45.70 | 48.49 | 1,617,644 | +2.66(+5.81%) |
May 19, 2016 | 46.40 | 46.81 | 44.94 | 45.83 | 1,430,840 | -0.32(-0.70%) |
May 18, 2016 | 47.04 | 47.42 | 45.99 | 46.15 | 940,605 | -1.28(-2.70%) |
May 17, 2016 | 48.13 | 48.34 | 47.04 | 47.43 | 1,226,116 | -0.74(-1.53%) |
May 16, 2016 | 49.54 | 49.63 | 48.15 | 48.17 | 1,665,240 | -1.31(-2.64%) |
May 13, 2016 | 46.85 | 52.03 | 45.63 | 49.47 | 3,499,813 | -0.64(-1.29%) |
May 12, 2016 | 51.14 | 51.81 | 49.47 | 50.12 | 1,751,628 | -1.53(-2.96%) |
May 11, 2016 | 53.45 | 53.91 | 51.39 | 51.65 | 1,645,533 | -4.60(-8.17%) |
May 10, 2016 | 55.66 | 56.43 | 54.50 | 56.24 | 936,087 | -0.32(-0.57%) |
May 09, 2016 | 55.52 | 57.15 | 55.45 | 56.56 | 476,401 | +1.11(+2.00%) |
May 06, 2016 | 55.00 | 55.82 | 54.49 | 55.46 | 664,364 | -0.02(-0.04%) |
May 05, 2016 | 56.69 | 56.69 | 54.75 | 55.48 | 846,157 | -1.57(-2.75%) |
May 04, 2016 | 58.20 | 58.78 | 56.62 | 57.05 | 597,372 | -1.31(-2.24%) |
May 03, 2016 | 58.89 | 59.28 | 57.71 | 58.36 | 408,650 | -0.66(-1.12%) |
May 02, 2016 | 58.61 | 59.57 | 57.81 | 59.02 | 385,859 | +0.79(+1.36%) |
Apr 29, 2016 | 59.95 | 60.10 | 57.91 | 58.23 | 458,591 | -1.70(-2.84%) |
Apr 28, 2016 | 59.68 | 61.07 | 59.68 | 59.93 | 364,084 | -0.06(-0.10%) |
Apr 27, 2016 | 58.98 | 60.52 | 58.61 | 59.99 | 402,423 | +0.84(+1.43%) |
Apr 26, 2016 | 58.82 | 59.28 | 58.59 | 59.14 | 554,569 | +0.34(+0.58%) |
Apr 25, 2016 | 59.23 | 59.39 | 58.48 | 58.80 | 437,936 | -0.64(-1.08%) |
Apr 22, 2016 | 60.03 | 60.42 | 59.29 | 59.45 | 324,053 | -0.48(-0.80%) |
Apr 21, 2016 | 61.02 | 61.85 | 59.79 | 59.93 | 425,113 | -0.79(-1.31%) |
Apr 20, 2016 | 59.97 | 60.94 | 59.78 | 60.72 | 404,541 | +0.77(+1.28%) |
Apr 19, 2016 | 60.47 | 60.71 | 59.52 | 59.95 | 449,729 | -0.37(-0.62%) |
Apr 18, 2016 | 58.99 | 60.52 | 58.75 | 60.33 | 707,985 | +1.29(+2.18%) |
Apr 15, 2016 | 59.56 | 59.99 | 58.71 | 59.04 | 760,977 | -0.36(-0.60%) |
Apr 14, 2016 | 61.82 | 61.82 | 58.99 | 59.39 | 610,980 | -2.35(-3.80%) |
Apr 13, 2016 | 60.62 | 62.05 | 60.04 | 61.74 | 781,610 | +1.31(+2.16%) |
Apr 12, 2016 | 60.36 | 60.79 | 58.94 | 60.43 | 818,415 | +0.07(+0.12%) |
Apr 11, 2016 | 61.73 | 61.85 | 60.33 | 60.36 | 765,546 | -1.03(-1.68%) |
Apr 08, 2016 | 61.45 | 62.36 | 60.61 | 61.39 | 907,779 | -1.59(-2.52%) |
Apr 07, 2016 | 66.15 | 66.97 | 62.60 | 62.98 | 818,888 | -3.24(-4.89%) |
Apr 06, 2016 | 66.61 | 67.07 | 65.67 | 66.22 | 474,668 | -0.26(-0.39%) |
Apr 05, 2016 | 66.71 | 67.13 | 66.07 | 66.47 | 589,334 | -0.66(-0.98%) |
Apr 04, 2016 | 69.52 | 69.80 | 66.71 | 67.14 | 555,265 | -2.34(-3.37%) |
Apr 01, 2016 | 70.09 | 70.35 | 68.65 | 69.47 | 482,174 | -0.70(-1.00%) |
Mar 31, 2016 | 69.76 | 70.91 | 69.37 | 70.18 | 351,201 | +0.31(+0.45%) |
Mar 30, 2016 | 69.27 | 70.42 | 69.05 | 69.86 | 375,365 | +0.51(+0.74%) |
Mar 29, 2016 | 69.73 | 71.14 | 68.66 | 69.35 | 330,412 | -0.14(-0.20%) |
Mar 28, 2016 | 67.53 | 70.54 | 67.53 | 69.49 | 451,378 | +2.05(+3.04%) |
Mar 24, 2016 | 68.34 | 67.44 | 67.44 | 67.44 | 579,075 | -0.83(-1.21%) |
Mar 23, 2016 | 69.00 | 69.22 | 67.30 | 68.27 | 549,023 | -0.85(-1.23%) |
Mar 22, 2016 | 70.75 | 71.65 | 69.12 | 69.12 | 433,820 | -1.72(-2.42%) |
Mar 21, 2016 | 72.44 | 73.05 | 70.84 | 70.84 | 415,410 | -1.62(-2.23%) |
Mar 18, 2016 | 70.88 | 72.60 | 70.88 | 72.46 | 854,889 | +1.73(+2.45%) |
Mar 17, 2016 | 68.70 | 70.75 | 68.36 | 70.72 | 740,207 | +1.91(+2.77%) |
Mar 16, 2016 | 68.95 | 69.61 | 67.99 | 68.81 | 650,002 | -0.26(-0.38%) |
Mar 15, 2016 | 69.81 | 70.49 | 67.95 | 69.08 | 643,998 | -0.85(-1.22%) |
Mar 14, 2016 | 71.01 | 71.70 | 69.91 | 69.93 | 836,510 | -1.91(-2.66%) |
Mar 11, 2016 | 72.22 | 72.87 | 71.31 | 71.84 | 577,493 | +0.00(+0.00%) |
Mar 10, 2016 | 72.67 | 73.15 | 71.32 | 71.84 | 671,267 | -0.28(-0.39%) |
Mar 09, 2016 | 71.23 | 72.35 | 71.18 | 72.12 | 594,266 | +1.10(+1.55%) |
Mar 08, 2016 | 71.59 | 73.02 | 70.84 | 71.02 | 690,110 | -1.09(-1.51%) |
Mar 07, 2016 | 69.19 | 72.13 | 68.97 | 72.11 | 853,427 | +2.65(+3.82%) |
Mar 04, 2016 | 69.76 | 70.92 | 69.28 | 69.46 | 666,163 | -0.36(-0.51%) |
Mar 03, 2016 | 69.39 | 71.42 | 68.98 | 69.81 | 797,963 | +0.35(+0.50%) |
Mar 02, 2016 | 69.04 | 69.86 | 68.55 | 69.47 | 804,090 | +0.08(+0.12%) |