Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.98 | 53.08 | 50.93 | 52.79 | 554,125 | -0.58(-1.09%) |
May 27, 2016 | 51.25 | 53.37 | 53.37 | 53.37 | 447,200 | +2.29(+4.48%) |
May 26, 2016 | 52.00 | 52.23 | 50.89 | 51.08 | 285,606 | -1.31(-2.50%) |
May 25, 2016 | 52.12 | 52.55 | 51.27 | 52.39 | 390,800 | +0.59(+1.14%) |
May 24, 2016 | 51.78 | 52.40 | 51.09 | 51.80 | 391,296 | +0.30(+0.58%) |
May 23, 2016 | 49.88 | 52.25 | 49.83 | 51.50 | 499,518 | +1.43(+2.86%) |
May 20, 2016 | 48.90 | 50.62 | 48.18 | 50.07 | 319,085 | +0.64(+1.29%) |
May 19, 2016 | 47.48 | 49.50 | 47.34 | 49.43 | 376,043 | +1.43(+2.98%) |
May 18, 2016 | 47.89 | 48.35 | 47.55 | 48.00 | 366,621 | -0.04(-0.08%) |
May 17, 2016 | 48.05 | 49.07 | 45.88 | 48.04 | 522,137 | -0.90(-1.84%) |
May 16, 2016 | 47.98 | 49.91 | 47.25 | 48.94 | 335,107 | +0.07(+0.14%) |
May 13, 2016 | 48.88 | 49.42 | 47.75 | 48.87 | 297,099 | -0.01(-0.02%) |
May 12, 2016 | 51.74 | 51.82 | 47.67 | 48.88 | 638,125 | -3.41(-6.52%) |
May 11, 2016 | 53.54 | 53.57 | 52.02 | 52.29 | 117,816 | -1.48(-2.75%) |
May 10, 2016 | 54.50 | 55.98 | 52.35 | 53.77 | 282,920 | +0.19(+0.35%) |
May 09, 2016 | 54.57 | 55.25 | 52.29 | 53.58 | 175,300 | -1.13(-2.07%) |
May 06, 2016 | 53.97 | 56.24 | 53.32 | 54.71 | 287,555 | +0.21(+0.39%) |
May 05, 2016 | 54.09 | 55.00 | 53.82 | 54.50 | 139,915 | +0.12(+0.22%) |
May 04, 2016 | 54.11 | 55.16 | 54.00 | 54.38 | 135,997 | -0.05(-0.09%) |
May 03, 2016 | 55.05 | 55.20 | 53.62 | 54.43 | 64,874 | -0.73(-1.32%) |
May 02, 2016 | 54.71 | 55.25 | 54.21 | 55.16 | 156,009 | +0.66(+1.21%) |
Apr 29, 2016 | 54.35 | 54.96 | 53.15 | 54.50 | 124,387 | +0.11(+0.20%) |
Apr 28, 2016 | 54.31 | 55.49 | 54.21 | 54.39 | 113,316 | -0.02(-0.04%) |
Apr 27, 2016 | 54.76 | 55.47 | 54.35 | 54.41 | 78,016 | -0.79(-1.43%) |
Apr 26, 2016 | 54.67 | 55.35 | 53.95 | 55.20 | 122,678 | +0.09(+0.16%) |
Apr 25, 2016 | 55.00 | 55.50 | 54.51 | 55.11 | 110,425 | +0.19(+0.35%) |
Apr 22, 2016 | 54.47 | 55.00 | 53.68 | 54.92 | 144,124 | +0.52(+0.96%) |
Apr 21, 2016 | 52.09 | 55.25 | 52.00 | 54.40 | 525,939 | +2.22(+4.25%) |
Apr 20, 2016 | 52.21 | 53.10 | 51.28 | 52.18 | 255,806 | -0.57(-1.08%) |
Apr 19, 2016 | 52.65 | 54.34 | 52.45 | 52.75 | 194,319 | +0.11(+0.21%) |
Apr 18, 2016 | 51.02 | 52.77 | 50.93 | 52.64 | 129,071 | +1.23(+2.39%) |
Apr 15, 2016 | 52.10 | 52.90 | 51.40 | 51.41 | 267,907 | -1.13(-2.15%) |
Apr 14, 2016 | 50.60 | 53.10 | 50.54 | 52.54 | 501,311 | +1.44(+2.82%) |
Apr 13, 2016 | 47.62 | 51.66 | 47.61 | 51.10 | 481,111 | +2.57(+5.30%) |
Apr 12, 2016 | 45.59 | 49.01 | 45.59 | 48.53 | 329,310 | +3.00(+6.59%) |
Apr 11, 2016 | 45.89 | 46.56 | 45.00 | 45.53 | 297,227 | -0.19(-0.42%) |
Apr 08, 2016 | 47.30 | 47.90 | 45.67 | 45.72 | 128,359 | -1.27(-2.70%) |
Apr 07, 2016 | 46.95 | 47.99 | 46.25 | 46.99 | 98,052 | -0.04(-0.09%) |
Apr 06, 2016 | 45.90 | 47.28 | 45.43 | 47.03 | 156,024 | +1.17(+2.55%) |
Apr 05, 2016 | 46.59 | 47.83 | 45.42 | 45.86 | 145,853 | -1.02(-2.18%) |
Apr 04, 2016 | 46.68 | 48.15 | 46.12 | 46.88 | 205,385 | +0.15(+0.32%) |
Apr 01, 2016 | 45.92 | 47.05 | 45.03 | 46.73 | 326,089 | +0.73(+1.59%) |
Mar 31, 2016 | 45.50 | 46.13 | 44.27 | 46.00 | 131,949 | +0.75(+1.66%) |
Mar 30, 2016 | 45.12 | 45.78 | 44.38 | 45.25 | 240,748 | +0.01(+0.02%) |
Mar 29, 2016 | 43.97 | 45.35 | 43.68 | 45.24 | 341,744 | +1.18(+2.68%) |
Mar 28, 2016 | 45.20 | 45.48 | 44.00 | 44.06 | 251,906 | -0.88(-1.96%) |
Mar 24, 2016 | 44.15 | 44.94 | 44.94 | 44.94 | 415,300 | +0.79(+1.79%) |
Mar 23, 2016 | 44.85 | 45.49 | 44.08 | 44.15 | 220,928 | -0.82(-1.82%) |
Mar 22, 2016 | 44.17 | 45.40 | 44.17 | 44.97 | 336,234 | -0.04(-0.09%) |
Mar 21, 2016 | 47.11 | 47.11 | 44.63 | 45.01 | 170,718 | -2.05(-4.36%) |
Mar 18, 2016 | 45.35 | 48.25 | 44.74 | 47.06 | 210,667 | +2.05(+4.55%) |
Mar 17, 2016 | 44.87 | 46.80 | 44.33 | 45.01 | 436,958 | +0.20(+0.45%) |
Mar 16, 2016 | 46.87 | 46.87 | 42.02 | 44.81 | 584,761 | -2.58(-5.44%) |
Mar 15, 2016 | 46.60 | 51.98 | 46.60 | 47.39 | 448,630 | +1.06(+2.29%) |
Mar 14, 2016 | 42.75 | 47.78 | 42.75 | 46.33 | 454,055 | +3.60(+8.42%) |
Mar 11, 2016 | 42.52 | 43.64 | 41.35 | 42.73 | 268,295 | +0.73(+1.74%) |
Mar 10, 2016 | 43.48 | 44.48 | 41.35 | 42.00 | 207,144 | -1.15(-2.67%) |
Mar 09, 2016 | 47.75 | 48.50 | 42.24 | 43.15 | 581,712 | -1.62(-3.62%) |
Mar 08, 2016 | 46.53 | 46.53 | 43.76 | 44.77 | 249,398 | -1.27(-2.76%) |
Mar 07, 2016 | 45.78 | 46.68 | 45.50 | 46.04 | 85,959 | +0.48(+1.05%) |
Mar 04, 2016 | 45.59 | 46.14 | 44.50 | 45.56 | 81,715 | +0.36(+0.80%) |
Mar 03, 2016 | 46.51 | 46.51 | 44.69 | 45.20 | 46,511 | -1.05(-2.27%) |
Mar 02, 2016 | 45.79 | 46.46 | 44.13 | 46.25 | 91,981 | +0.74(+1.63%) |