Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.20 | 55.90 | 54.94 | 55.60 | 301,720 | +0.47(+0.86%) |
May 27, 2016 | 55.21 | 55.13 | 55.13 | 55.13 | 123,477 | +0.12(+0.22%) |
May 26, 2016 | 55.22 | 55.36 | 54.71 | 55.01 | 112,195 | +0.06(+0.10%) |
May 25, 2016 | 54.45 | 55.32 | 54.28 | 54.96 | 284,198 | +0.67(+1.23%) |
May 24, 2016 | 54.29 | 54.88 | 53.78 | 54.29 | 628,239 | +0.23(+0.43%) |
May 23, 2016 | 53.85 | 54.38 | 53.34 | 54.06 | 222,847 | -0.05(-0.09%) |
May 20, 2016 | 53.04 | 54.34 | 52.82 | 54.10 | 190,660 | +1.38(+2.61%) |
May 19, 2016 | 53.35 | 53.93 | 52.08 | 52.73 | 117,808 | -1.03(-1.91%) |
May 18, 2016 | 52.24 | 53.90 | 51.53 | 53.75 | 116,217 | +1.39(+2.65%) |
May 17, 2016 | 53.11 | 53.93 | 51.96 | 52.37 | 145,312 | -0.91(-1.70%) |
May 16, 2016 | 52.20 | 53.91 | 52.20 | 53.27 | 121,270 | +1.12(+2.15%) |
May 13, 2016 | 53.46 | 53.68 | 52.12 | 52.15 | 139,026 | -1.44(-2.69%) |
May 12, 2016 | 54.22 | 54.75 | 53.10 | 53.60 | 98,639 | -0.33(-0.62%) |
May 11, 2016 | 53.92 | 54.48 | 53.48 | 53.93 | 138,163 | -0.04(-0.07%) |
May 10, 2016 | 53.54 | 54.23 | 53.22 | 53.97 | 222,790 | +0.43(+0.79%) |
May 09, 2016 | 54.17 | 54.47 | 53.35 | 53.54 | 199,843 | -0.81(-1.50%) |
May 06, 2016 | 55.79 | 57.96 | 53.70 | 54.35 | 511,341 | +0.83(+1.56%) |
May 05, 2016 | 52.26 | 54.10 | 52.05 | 53.52 | 183,375 | +1.47(+2.83%) |
May 04, 2016 | 52.62 | 52.83 | 51.48 | 52.05 | 168,205 | -0.66(-1.25%) |
May 03, 2016 | 53.39 | 53.39 | 52.43 | 52.71 | 89,792 | -1.27(-2.35%) |
May 02, 2016 | 54.12 | 54.45 | 53.30 | 53.98 | 206,330 | -0.01(-0.02%) |
Apr 29, 2016 | 52.99 | 54.02 | 52.64 | 53.98 | 207,610 | +0.97(+1.83%) |
Apr 28, 2016 | 53.69 | 53.91 | 52.86 | 53.01 | 79,964 | -1.13(-2.08%) |
Apr 27, 2016 | 54.31 | 54.74 | 53.87 | 54.14 | 172,571 | -0.27(-0.49%) |
Apr 26, 2016 | 53.27 | 54.47 | 53.22 | 54.41 | 139,920 | +1.24(+2.33%) |
Apr 25, 2016 | 54.04 | 54.16 | 52.75 | 53.17 | 128,503 | -1.17(-2.16%) |
Apr 22, 2016 | 52.50 | 54.37 | 52.36 | 54.34 | 166,922 | +1.83(+3.49%) |
Apr 21, 2016 | 52.38 | 52.91 | 52.27 | 52.51 | 94,316 | +0.10(+0.19%) |
Apr 20, 2016 | 52.97 | 53.18 | 52.38 | 52.41 | 117,122 | -0.34(-0.65%) |
Apr 19, 2016 | 53.19 | 53.51 | 52.47 | 52.75 | 116,292 | -0.09(-0.18%) |
Apr 18, 2016 | 51.55 | 53.20 | 51.55 | 52.85 | 136,268 | +1.25(+2.42%) |
Apr 15, 2016 | 51.27 | 52.11 | 51.22 | 51.60 | 111,239 | +0.03(+0.05%) |
Apr 14, 2016 | 51.51 | 51.76 | 51.02 | 51.57 | 138,090 | +0.10(+0.20%) |
Apr 13, 2016 | 49.12 | 51.53 | 48.98 | 51.47 | 306,552 | +2.81(+5.78%) |
Apr 12, 2016 | 48.68 | 48.92 | 48.44 | 48.66 | 204,323 | +0.16(+0.32%) |
Apr 11, 2016 | 49.18 | 49.48 | 48.48 | 48.50 | 219,493 | -0.72(-1.47%) |
Apr 08, 2016 | 49.74 | 50.08 | 49.13 | 49.22 | 127,916 | -0.22(-0.45%) |
Apr 07, 2016 | 49.42 | 50.12 | 49.21 | 49.44 | 216,072 | -0.41(-0.82%) |
Apr 06, 2016 | 49.58 | 50.59 | 49.58 | 49.85 | 200,956 | +0.16(+0.32%) |
Apr 05, 2016 | 50.41 | 52.14 | 49.63 | 49.69 | 353,895 | -1.17(-2.29%) |
Apr 04, 2016 | 51.53 | 52.18 | 50.82 | 50.86 | 147,285 | -0.64(-1.24%) |
Apr 01, 2016 | 51.08 | 51.60 | 50.62 | 51.50 | 301,757 | -0.04(-0.07%) |
Mar 31, 2016 | 51.32 | 51.92 | 51.32 | 51.53 | 193,420 | +0.11(+0.22%) |
Mar 30, 2016 | 52.03 | 52.65 | 51.39 | 51.42 | 271,396 | -0.23(-0.45%) |
Mar 29, 2016 | 50.88 | 51.91 | 50.51 | 51.65 | 526,880 | +0.48(+0.94%) |
Mar 28, 2016 | 51.61 | 51.85 | 50.96 | 51.17 | 248,735 | -0.25(-0.49%) |
Mar 24, 2016 | 51.21 | 51.42 | 51.42 | 51.42 | 304,801 | -0.05(-0.09%) |
Mar 23, 2016 | 53.61 | 53.89 | 51.43 | 51.47 | 236,999 | -2.37(-4.40%) |
Mar 22, 2016 | 53.75 | 54.20 | 53.46 | 53.84 | 185,125 | -0.25(-0.46%) |
Mar 21, 2016 | 53.73 | 54.47 | 53.57 | 54.09 | 163,379 | +0.05(+0.09%) |
Mar 18, 2016 | 53.27 | 54.28 | 52.75 | 54.04 | 602,627 | +1.11(+2.10%) |
Mar 17, 2016 | 51.20 | 53.22 | 50.47 | 52.93 | 199,589 | +1.79(+3.51%) |
Mar 16, 2016 | 49.94 | 51.47 | 49.94 | 51.14 | 130,898 | +1.07(+2.14%) |
Mar 15, 2016 | 50.49 | 50.56 | 49.95 | 50.06 | 120,049 | -0.86(-1.69%) |
Mar 14, 2016 | 51.11 | 51.14 | 50.10 | 50.92 | 132,368 | -0.19(-0.38%) |
Mar 11, 2016 | 50.21 | 51.21 | 49.98 | 51.12 | 111,907 | +1.39(+2.79%) |
Mar 10, 2016 | 50.24 | 50.24 | 49.10 | 49.73 | 150,304 | -0.26(-0.52%) |
Mar 09, 2016 | 50.52 | 50.52 | 49.56 | 49.99 | 151,250 | -0.32(-0.63%) |
Mar 08, 2016 | 52.11 | 52.11 | 50.03 | 50.31 | 200,008 | -2.11(-4.03%) |
Mar 07, 2016 | 51.36 | 52.47 | 50.98 | 52.42 | 256,904 | +1.00(+1.94%) |
Mar 04, 2016 | 50.42 | 51.53 | 49.90 | 51.42 | 314,505 | +0.99(+1.96%) |
Mar 03, 2016 | 49.81 | 50.51 | 49.19 | 50.44 | 207,550 | +0.61(+1.22%) |
Mar 02, 2016 | 48.36 | 49.89 | 48.34 | 49.83 | 195,643 | +1.47(+3.03%) |