Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.45 | 55.45 | 54.47 | 55.29 | 305,077 | -0.45(-0.80%) |
May 27, 2016 | 55.15 | 55.74 | 55.74 | 55.74 | 181,451 | +0.61(+1.11%) |
May 26, 2016 | 54.92 | 55.43 | 53.91 | 55.12 | 189,134 | +0.19(+0.35%) |
May 25, 2016 | 55.00 | 55.23 | 54.61 | 54.93 | 202,957 | -0.17(-0.30%) |
May 24, 2016 | 53.94 | 55.12 | 53.83 | 55.10 | 311,571 | +1.27(+2.37%) |
May 23, 2016 | 54.30 | 54.82 | 53.65 | 53.83 | 264,619 | -0.36(-0.66%) |
May 20, 2016 | 54.26 | 54.36 | 54.00 | 54.18 | 234,446 | +0.18(+0.34%) |
May 19, 2016 | 53.71 | 54.10 | 53.46 | 54.00 | 188,154 | +0.17(+0.31%) |
May 18, 2016 | 54.08 | 55.12 | 53.66 | 53.83 | 289,222 | -0.36(-0.66%) |
May 17, 2016 | 55.74 | 56.06 | 53.92 | 54.19 | 419,335 | -1.80(-3.21%) |
May 16, 2016 | 55.74 | 56.15 | 55.20 | 55.99 | 223,270 | +0.33(+0.60%) |
May 13, 2016 | 54.81 | 55.72 | 54.40 | 55.66 | 441,372 | +0.56(+1.01%) |
May 12, 2016 | 54.64 | 55.37 | 54.10 | 55.10 | 338,438 | +0.11(+0.20%) |
May 11, 2016 | 54.15 | 55.00 | 54.15 | 54.99 | 220,404 | +0.74(+1.37%) |
May 10, 2016 | 54.01 | 54.38 | 53.51 | 54.25 | 224,973 | +0.29(+0.53%) |
May 09, 2016 | 53.29 | 54.18 | 53.00 | 53.96 | 261,118 | +0.61(+1.15%) |
May 06, 2016 | 52.98 | 53.47 | 52.56 | 53.35 | 259,212 | +0.15(+0.28%) |
May 05, 2016 | 53.32 | 54.27 | 53.00 | 53.20 | 192,092 | -0.36(-0.67%) |
May 04, 2016 | 52.54 | 53.98 | 51.34 | 53.55 | 269,310 | +1.02(+1.94%) |
May 03, 2016 | 52.56 | 52.80 | 52.07 | 52.54 | 134,117 | -0.08(-0.15%) |
May 02, 2016 | 51.80 | 52.77 | 51.28 | 52.62 | 191,340 | +0.92(+1.79%) |
Apr 29, 2016 | 51.52 | 51.87 | 51.08 | 51.69 | 221,378 | +0.07(+0.14%) |
Apr 28, 2016 | 50.74 | 51.83 | 50.74 | 51.62 | 218,599 | +0.57(+1.12%) |
Apr 27, 2016 | 51.44 | 51.54 | 50.62 | 51.05 | 214,291 | +0.00(+0.00%) |
Apr 26, 2016 | 51.03 | 51.31 | 50.82 | 51.05 | 192,125 | +0.08(+0.16%) |
Apr 25, 2016 | 50.76 | 51.10 | 50.56 | 50.97 | 186,464 | +0.05(+0.09%) |
Apr 22, 2016 | 50.27 | 51.25 | 50.27 | 50.92 | 381,889 | +0.84(+1.69%) |
Apr 21, 2016 | 51.17 | 51.32 | 49.97 | 50.07 | 242,555 | -1.33(-2.59%) |
Apr 20, 2016 | 52.31 | 52.76 | 51.31 | 51.40 | 191,312 | -1.01(-1.93%) |
Apr 19, 2016 | 52.11 | 52.50 | 51.76 | 52.42 | 182,134 | +0.39(+0.75%) |
Apr 18, 2016 | 51.14 | 52.03 | 51.01 | 52.03 | 158,083 | +0.71(+1.38%) |
Apr 15, 2016 | 51.01 | 51.58 | 50.82 | 51.32 | 393,993 | +0.27(+0.53%) |
Apr 14, 2016 | 51.18 | 51.36 | 50.84 | 51.05 | 198,879 | -0.18(-0.36%) |
Apr 13, 2016 | 51.36 | 51.36 | 50.74 | 51.23 | 268,218 | -0.06(-0.12%) |
Apr 12, 2016 | 50.82 | 51.52 | 50.59 | 51.29 | 335,882 | +0.49(+0.97%) |
Apr 11, 2016 | 51.76 | 51.92 | 50.69 | 50.80 | 316,500 | -0.88(-1.71%) |
Apr 08, 2016 | 51.26 | 51.90 | 51.25 | 51.68 | 197,612 | +0.64(+1.25%) |
Apr 07, 2016 | 51.05 | 51.56 | 50.88 | 51.05 | 539,870 | -0.06(-0.12%) |
Apr 06, 2016 | 51.13 | 51.61 | 50.99 | 51.11 | 188,585 | -0.06(-0.11%) |
Apr 05, 2016 | 52.27 | 52.27 | 51.11 | 51.17 | 279,696 | -1.15(-2.21%) |
Apr 04, 2016 | 52.88 | 52.89 | 52.19 | 52.32 | 187,107 | -0.53(-1.01%) |
Apr 01, 2016 | 52.26 | 53.04 | 52.15 | 52.85 | 408,818 | +0.41(+0.79%) |
Mar 31, 2016 | 52.95 | 52.96 | 52.37 | 52.44 | 375,768 | -0.57(-1.07%) |
Mar 30, 2016 | 53.16 | 53.59 | 52.73 | 53.01 | 220,753 | -0.10(-0.18%) |
Mar 29, 2016 | 51.89 | 53.28 | 51.84 | 53.10 | 354,314 | +1.43(+2.76%) |
Mar 28, 2016 | 52.20 | 52.82 | 51.45 | 51.68 | 257,933 | -0.55(-1.05%) |
Mar 24, 2016 | 51.51 | 52.23 | 52.23 | 52.23 | 215,607 | +0.61(+1.17%) |
Mar 23, 2016 | 51.36 | 51.91 | 51.25 | 51.62 | 262,952 | +0.13(+0.25%) |
Mar 22, 2016 | 51.48 | 52.03 | 51.35 | 51.49 | 166,075 | -0.06(-0.11%) |
Mar 21, 2016 | 51.08 | 51.91 | 50.58 | 51.55 | 192,888 | +0.35(+0.68%) |
Mar 18, 2016 | 52.48 | 52.48 | 51.01 | 51.20 | 544,989 | -0.99(-1.89%) |
Mar 17, 2016 | 51.34 | 52.42 | 51.25 | 52.19 | 240,793 | +0.80(+1.55%) |
Mar 16, 2016 | 51.28 | 51.60 | 50.62 | 51.39 | 251,018 | +0.05(+0.09%) |
Mar 15, 2016 | 50.32 | 51.52 | 50.32 | 51.34 | 270,277 | +0.88(+1.74%) |
Mar 14, 2016 | 50.83 | 50.92 | 50.18 | 50.47 | 299,731 | -0.14(-0.27%) |
Mar 11, 2016 | 50.82 | 51.20 | 50.39 | 50.60 | 308,096 | +0.28(+0.55%) |
Mar 10, 2016 | 50.88 | 50.93 | 50.09 | 50.32 | 301,524 | -0.57(-1.11%) |
Mar 09, 2016 | 50.38 | 50.97 | 50.38 | 50.89 | 236,050 | +0.46(+0.92%) |
Mar 08, 2016 | 50.35 | 50.70 | 50.19 | 50.43 | 245,066 | +0.24(+0.48%) |
Mar 07, 2016 | 50.03 | 50.42 | 49.52 | 50.19 | 255,438 | +0.03(+0.06%) |
Mar 04, 2016 | 48.86 | 50.19 | 48.61 | 50.15 | 268,800 | +1.12(+2.29%) |
Mar 03, 2016 | 49.10 | 49.17 | 48.52 | 49.03 | 267,638 | -0.10(-0.21%) |
Mar 02, 2016 | 48.18 | 49.45 | 47.38 | 49.14 | 267,987 | +0.76(+1.58%) |