Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.20 | 58.50 | 54.60 | 57.90 | 16,031 | +2.70(+4.89%) |
May 27, 2016 | 57.30 | 55.20 | 55.20 | 55.20 | 3,040 | -1.80(-3.16%) |
May 26, 2016 | 57.60 | 58.20 | 56.10 | 57.00 | 6,619 | +0.00(+0.00%) |
May 25, 2016 | 55.50 | 57.60 | 55.50 | 57.00 | 9,528 | +0.90(+1.60%) |
May 24, 2016 | 57.00 | 57.30 | 54.60 | 56.10 | 10,758 | +0.60(+1.08%) |
May 23, 2016 | 51.60 | 55.50 | 49.50 | 55.50 | 14,594 | +4.20(+8.19%) |
May 20, 2016 | 49.20 | 51.90 | 48.60 | 51.30 | 6,587 | +2.40(+4.91%) |
May 19, 2016 | 49.80 | 51.30 | 48.00 | 48.90 | 7,732 | -1.50(-2.98%) |
May 18, 2016 | 50.40 | 51.00 | 49.50 | 50.40 | 6,644 | -1.20(-2.33%) |
May 17, 2016 | 54.30 | 54.30 | 49.50 | 51.60 | 19,261 | -2.10(-3.91%) |
May 16, 2016 | 54.00 | 54.90 | 53.10 | 53.70 | 6,054 | +0.00(+0.00%) |
May 13, 2016 | 51.60 | 54.90 | 51.00 | 53.70 | 7,919 | +2.10(+4.07%) |
May 12, 2016 | 55.50 | 55.50 | 51.60 | 51.60 | 8,502 | -3.30(-6.01%) |
May 11, 2016 | 54.30 | 56.10 | 53.70 | 54.90 | 7,148 | +0.90(+1.67%) |
May 10, 2016 | 54.00 | 54.00 | 52.62 | 54.00 | 8,485 | +1.80(+3.45%) |
May 09, 2016 | 51.90 | 53.10 | 50.40 | 52.20 | 6,776 | +0.60(+1.16%) |
May 06, 2016 | 52.50 | 52.80 | 50.40 | 51.60 | 10,065 | -1.50(-2.82%) |
May 05, 2016 | 54.00 | 54.30 | 49.80 | 53.10 | 18,723 | -0.30(-0.56%) |
May 04, 2016 | 54.60 | 55.20 | 52.50 | 53.40 | 15,376 | -0.90(-1.66%) |
May 03, 2016 | 55.20 | 56.40 | 54.00 | 54.30 | 10,187 | -2.10(-3.72%) |
May 02, 2016 | 57.00 | 57.90 | 54.30 | 56.40 | 9,129 | +0.00(+0.00%) |
Apr 29, 2016 | 55.80 | 57.90 | 54.30 | 56.40 | 11,362 | +0.30(+0.53%) |
Apr 28, 2016 | 55.50 | 58.50 | 54.60 | 56.10 | 9,765 | +0.60(+1.08%) |
Apr 27, 2016 | 55.80 | 57.90 | 53.40 | 55.50 | 21,871 | -2.70(-4.64%) |
Apr 26, 2016 | 60.30 | 60.90 | 55.50 | 58.20 | 26,427 | -2.10(-3.48%) |
Apr 25, 2016 | 61.50 | 61.80 | 60.00 | 60.30 | 21,748 | -0.90(-1.47%) |
Apr 22, 2016 | 60.90 | 63.30 | 60.60 | 61.20 | 17,458 | +0.00(+0.00%) |
Apr 21, 2016 | 61.20 | 62.10 | 60.45 | 61.20 | 19,445 | +0.90(+1.49%) |
Apr 20, 2016 | 60.00 | 61.50 | 60.00 | 60.30 | 11,901 | +0.60(+1.01%) |
Apr 19, 2016 | 61.80 | 62.70 | 59.70 | 59.70 | 29,641 | +0.00(+0.00%) |
Apr 18, 2016 | 59.70 | 60.30 | 58.50 | 59.70 | 9,765 | +0.00(+0.00%) |
Apr 15, 2016 | 60.30 | 60.90 | 59.70 | 59.70 | 8,213 | -0.60(-1.00%) |
Apr 14, 2016 | 60.60 | 60.90 | 60.00 | 60.30 | 8,010 | +0.30(+0.50%) |
Apr 13, 2016 | 60.00 | 61.20 | 59.70 | 60.00 | 13,794 | +0.00(+0.00%) |
Apr 12, 2016 | 60.00 | 60.90 | 59.40 | 60.00 | 8,220 | +0.30(+0.50%) |
Apr 11, 2016 | 60.00 | 62.10 | 59.40 | 59.70 | 16,873 | +0.00(+0.00%) |
Apr 08, 2016 | 59.10 | 60.90 | 59.10 | 59.70 | 17,823 | -0.60(-1.00%) |
Apr 07, 2016 | 60.00 | 60.90 | 59.10 | 60.30 | 7,945 | +0.00(+0.00%) |
Apr 06, 2016 | 59.10 | 60.90 | 59.10 | 60.30 | 10,400 | +0.90(+1.52%) |
Apr 05, 2016 | 59.10 | 60.60 | 59.10 | 59.40 | 8,185 | -0.60(-1.00%) |
Apr 04, 2016 | 59.10 | 60.90 | 59.10 | 60.00 | 7,206 | +0.30(+0.50%) |
Apr 01, 2016 | 60.00 | 62.70 | 59.10 | 59.70 | 9,855 | +0.00(+0.00%) |
Mar 31, 2016 | 62.10 | 62.40 | 59.70 | 59.70 | 12,940 | -1.80(-2.93%) |
Mar 30, 2016 | 65.10 | 66.60 | 60.90 | 61.50 | 30,532 | +0.60(+0.99%) |
Mar 29, 2016 | 60.00 | 61.20 | 58.80 | 60.90 | 8,074 | +0.90(+1.50%) |
Mar 28, 2016 | 61.20 | 62.70 | 59.40 | 60.00 | 6,013 | -0.60(-0.99%) |
Mar 24, 2016 | 60.60 | 60.60 | 60.60 | 60.60 | 6,126 | -0.90(-1.46%) |
Mar 23, 2016 | 64.20 | 64.63 | 60.60 | 61.50 | 8,392 | -1.80(-2.84%) |
Mar 22, 2016 | 69.90 | 70.50 | 61.50 | 63.30 | 19,098 | -3.60(-5.38%) |
Mar 21, 2016 | 62.40 | 70.80 | 62.10 | 66.90 | 30,563 | +5.70(+9.31%) |
Mar 18, 2016 | 58.50 | 62.40 | 57.90 | 61.20 | 10,627 | +4.20(+7.37%) |
Mar 17, 2016 | 57.00 | 58.50 | 55.50 | 57.00 | 7,117 | -0.30(-0.52%) |
Mar 16, 2016 | 57.00 | 59.10 | 56.40 | 57.30 | 6,652 | -0.30(-0.52%) |
Mar 15, 2016 | 60.00 | 61.19 | 56.70 | 57.60 | 13,477 | -1.80(-3.03%) |
Mar 14, 2016 | 59.10 | 62.40 | 59.10 | 59.40 | 11,591 | +0.60(+1.02%) |
Mar 11, 2016 | 58.50 | 59.70 | 57.90 | 58.80 | 4,817 | +0.60(+1.03%) |
Mar 10, 2016 | 60.00 | 60.10 | 57.30 | 58.20 | 10,799 | -1.20(-2.02%) |
Mar 09, 2016 | 59.70 | 60.00 | 58.50 | 59.40 | 3,655 | +0.60(+1.02%) |
Mar 08, 2016 | 60.60 | 61.50 | 58.77 | 58.80 | 9,482 | -1.80(-2.97%) |
Mar 07, 2016 | 60.00 | 62.40 | 60.00 | 60.60 | 8,340 | +0.00(+0.00%) |
Mar 04, 2016 | 60.90 | 62.10 | 60.00 | 60.60 | 6,100 | +0.60(+1.00%) |
Mar 03, 2016 | 60.90 | 63.30 | 60.00 | 60.00 | 6,987 | -1.50(-2.44%) |
Mar 02, 2016 | 59.10 | 61.50 | 59.10 | 61.50 | 8,280 | +1.80(+3.02%) |