Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.48 | 52.84 | 52.07 | 52.63 | 74,027 | +0.05(+0.10%) |
May 27, 2016 | 51.82 | 52.58 | 52.58 | 52.58 | 43,904 | +0.59(+1.14%) |
May 26, 2016 | 52.60 | 52.60 | 51.56 | 51.99 | 35,329 | -0.37(-0.71%) |
May 25, 2016 | 52.60 | 53.03 | 52.19 | 52.36 | 57,308 | -0.30(-0.57%) |
May 24, 2016 | 51.92 | 52.86 | 51.92 | 52.66 | 62,836 | +0.93(+1.80%) |
May 23, 2016 | 52.50 | 52.67 | 51.69 | 51.73 | 44,788 | -0.75(-1.42%) |
May 20, 2016 | 52.39 | 52.72 | 51.86 | 52.48 | 70,786 | +0.34(+0.65%) |
May 19, 2016 | 51.69 | 52.21 | 51.09 | 52.14 | 66,522 | +0.33(+0.63%) |
May 18, 2016 | 50.95 | 51.97 | 50.80 | 51.81 | 117,421 | +0.71(+1.39%) |
May 17, 2016 | 51.44 | 51.49 | 50.43 | 51.10 | 102,363 | -0.32(-0.62%) |
May 16, 2016 | 51.18 | 51.78 | 50.74 | 51.42 | 107,430 | +0.20(+0.39%) |
May 13, 2016 | 51.23 | 51.81 | 51.12 | 51.22 | 68,005 | -0.48(-0.93%) |
May 12, 2016 | 52.44 | 52.59 | 51.01 | 51.70 | 119,511 | -0.57(-1.09%) |
May 11, 2016 | 52.51 | 53.05 | 52.05 | 52.28 | 110,819 | -0.17(-0.33%) |
May 10, 2016 | 52.48 | 53.02 | 52.22 | 52.45 | 131,319 | -0.54(-1.01%) |
May 09, 2016 | 51.60 | 53.19 | 51.33 | 52.98 | 200,525 | +1.68(+3.28%) |
May 06, 2016 | 47.15 | 51.55 | 47.15 | 51.30 | 370,675 | +4.22(+8.97%) |
May 05, 2016 | 46.26 | 47.89 | 45.55 | 47.08 | 191,105 | +1.54(+3.39%) |
May 04, 2016 | 45.58 | 45.84 | 44.75 | 45.54 | 68,217 | +0.21(+0.46%) |
May 03, 2016 | 44.33 | 45.77 | 44.33 | 45.33 | 48,479 | +0.17(+0.38%) |
May 02, 2016 | 45.54 | 45.61 | 44.94 | 45.15 | 60,416 | -0.14(-0.30%) |
Apr 29, 2016 | 45.11 | 45.61 | 44.92 | 45.29 | 45,503 | -0.42(-0.91%) |
Apr 28, 2016 | 45.77 | 46.23 | 45.58 | 45.71 | 36,908 | -0.23(-0.49%) |
Apr 27, 2016 | 45.28 | 46.05 | 45.16 | 45.93 | 51,791 | +0.64(+1.42%) |
Apr 26, 2016 | 44.71 | 45.34 | 44.25 | 45.29 | 50,544 | +0.55(+1.24%) |
Apr 25, 2016 | 45.22 | 45.36 | 44.48 | 44.74 | 69,364 | -0.44(-0.97%) |
Apr 22, 2016 | 45.16 | 45.66 | 44.87 | 45.17 | 72,341 | +0.14(+0.30%) |
Apr 21, 2016 | 45.47 | 45.93 | 44.75 | 45.04 | 71,997 | -0.64(-1.41%) |
Apr 20, 2016 | 45.14 | 45.96 | 44.83 | 45.68 | 87,872 | +0.42(+0.92%) |
Apr 19, 2016 | 45.61 | 45.61 | 44.74 | 45.26 | 81,881 | -0.17(-0.38%) |
Apr 18, 2016 | 44.74 | 45.63 | 44.74 | 45.44 | 44,118 | +0.38(+0.85%) |
Apr 15, 2016 | 44.51 | 45.24 | 44.25 | 45.05 | 42,379 | +0.38(+0.85%) |
Apr 14, 2016 | 44.18 | 44.81 | 43.69 | 44.67 | 41,808 | +0.24(+0.53%) |
Apr 13, 2016 | 43.81 | 44.54 | 43.44 | 44.44 | 83,347 | +0.73(+1.66%) |
Apr 12, 2016 | 42.45 | 43.98 | 42.45 | 43.71 | 100,204 | +1.33(+3.13%) |
Apr 11, 2016 | 43.44 | 43.57 | 42.14 | 42.38 | 89,504 | -0.99(-2.28%) |
Apr 08, 2016 | 43.87 | 44.11 | 43.15 | 43.37 | 76,298 | -0.17(-0.40%) |
Apr 07, 2016 | 43.39 | 43.97 | 43.26 | 43.55 | 175,886 | -0.23(-0.52%) |
Apr 06, 2016 | 43.85 | 44.24 | 43.54 | 43.77 | 58,022 | -0.05(-0.10%) |
Apr 05, 2016 | 44.63 | 44.95 | 43.77 | 43.82 | 88,956 | -1.14(-2.55%) |
Apr 04, 2016 | 45.53 | 45.53 | 44.83 | 44.96 | 91,948 | -0.44(-0.96%) |
Apr 01, 2016 | 44.95 | 45.63 | 44.55 | 45.40 | 63,539 | +0.23(+0.50%) |
Mar 31, 2016 | 45.64 | 45.79 | 45.06 | 45.17 | 170,567 | -0.32(-0.70%) |
Mar 30, 2016 | 45.31 | 45.58 | 44.38 | 45.49 | 96,510 | +0.42(+0.93%) |
Mar 29, 2016 | 43.25 | 45.07 | 43.09 | 45.07 | 111,079 | +1.83(+4.22%) |
Mar 28, 2016 | 42.11 | 43.54 | 42.05 | 43.25 | 115,447 | +1.02(+2.41%) |
Mar 24, 2016 | 42.72 | 42.23 | 42.23 | 42.23 | 165,466 | -0.48(-1.13%) |
Mar 23, 2016 | 42.96 | 43.33 | 42.61 | 42.71 | 134,599 | -0.23(-0.53%) |
Mar 22, 2016 | 42.81 | 43.71 | 42.36 | 42.94 | 95,972 | +0.05(+0.11%) |
Mar 21, 2016 | 44.26 | 44.94 | 42.86 | 42.89 | 197,317 | -1.57(-3.53%) |
Mar 18, 2016 | 44.80 | 45.00 | 44.36 | 44.46 | 157,312 | -0.06(-0.14%) |
Mar 17, 2016 | 45.60 | 45.71 | 43.55 | 44.53 | 129,902 | -1.24(-2.70%) |
Mar 16, 2016 | 45.25 | 46.12 | 45.24 | 45.76 | 150,525 | +0.51(+1.12%) |
Mar 15, 2016 | 46.22 | 46.22 | 45.14 | 45.25 | 61,465 | -1.12(-2.42%) |
Mar 14, 2016 | 46.17 | 46.93 | 46.14 | 46.38 | 93,158 | +0.24(+0.53%) |
Mar 11, 2016 | 45.98 | 46.75 | 45.57 | 46.13 | 110,894 | +0.51(+1.11%) |
Mar 10, 2016 | 46.62 | 47.04 | 45.34 | 45.62 | 79,975 | -0.71(-1.52%) |
Mar 09, 2016 | 46.56 | 46.56 | 45.72 | 46.33 | 93,899 | -0.14(-0.31%) |
Mar 08, 2016 | 46.39 | 48.01 | 46.26 | 46.48 | 126,529 | +0.03(+0.06%) |
Mar 07, 2016 | 46.16 | 47.41 | 45.78 | 46.45 | 180,908 | +0.26(+0.57%) |
Mar 04, 2016 | 48.63 | 48.71 | 45.72 | 46.19 | 145,732 | -2.53(-5.18%) |
Mar 03, 2016 | 46.09 | 49.20 | 45.79 | 48.71 | 155,495 | +3.08(+6.74%) |
Mar 02, 2016 | 44.55 | 45.69 | 44.38 | 45.63 | 85,689 | +0.95(+2.13%) |