Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.12 | 53.49 | 52.92 | 53.10 | 12,965 | +0.15(+0.28%) |
May 27, 2016 | 52.93 | 52.95 | 52.95 | 52.95 | 4,900 | -0.13(-0.24%) |
May 26, 2016 | 53.69 | 53.69 | 52.82 | 53.08 | 17,250 | -0.13(-0.24%) |
May 25, 2016 | 52.49 | 53.31 | 52.49 | 53.21 | 12,365 | +0.85(+1.62%) |
May 24, 2016 | 52.51 | 52.51 | 52.30 | 52.36 | 8,403 | +0.09(+0.17%) |
May 23, 2016 | 51.90 | 52.45 | 51.68 | 52.27 | 13,118 | +0.48(+0.93%) |
May 20, 2016 | 51.92 | 51.92 | 51.66 | 51.79 | 20,826 | +0.16(+0.31%) |
May 19, 2016 | 51.10 | 51.63 | 50.84 | 51.63 | 25,617 | +0.31(+0.60%) |
May 18, 2016 | 52.40 | 52.60 | 51.32 | 51.32 | 28,180 | -1.37(-2.60%) |
May 17, 2016 | 52.67 | 53.39 | 52.51 | 52.69 | 24,576 | -0.37(-0.70%) |
May 16, 2016 | 52.59 | 53.29 | 52.59 | 53.06 | 9,309 | +0.77(+1.48%) |
May 13, 2016 | 52.58 | 52.84 | 52.21 | 52.29 | 36,298 | -0.41(-0.78%) |
May 12, 2016 | 53.55 | 53.57 | 52.51 | 52.70 | 10,751 | -0.05(-0.09%) |
May 11, 2016 | 52.99 | 53.21 | 52.75 | 52.75 | 8,996 | +0.05(+0.09%) |
May 10, 2016 | 51.74 | 52.70 | 51.74 | 52.70 | 9,257 | +1.10(+2.13%) |
May 09, 2016 | 53.20 | 53.20 | 51.50 | 51.60 | 8,933 | -1.67(-3.14%) |
May 06, 2016 | 52.94 | 53.44 | 52.67 | 53.27 | 9,937 | +0.49(+0.93%) |
May 05, 2016 | 53.29 | 53.33 | 52.60 | 52.78 | 8,254 | -0.12(-0.23%) |
May 04, 2016 | 53.02 | 53.47 | 52.67 | 52.90 | 31,372 | -0.39(-0.73%) |
May 03, 2016 | 54.58 | 54.58 | 53.06 | 53.29 | 35,607 | -1.41(-2.58%) |
May 02, 2016 | 54.34 | 55.40 | 54.05 | 54.70 | 48,231 | +0.25(+0.46%) |
Apr 29, 2016 | 54.49 | 54.58 | 53.99 | 54.45 | 24,052 | +0.13(+0.25%) |
Apr 28, 2016 | 54.60 | 55.26 | 54.23 | 54.32 | 14,099 | -0.31(-0.57%) |
Apr 27, 2016 | 54.17 | 54.76 | 54.01 | 54.63 | 21,208 | +0.51(+0.94%) |
Apr 26, 2016 | 53.47 | 54.12 | 53.11 | 54.12 | 23,220 | +0.85(+1.60%) |
Apr 25, 2016 | 53.77 | 53.77 | 53.04 | 53.27 | 17,768 | -0.63(-1.17%) |
Apr 22, 2016 | 53.95 | 54.49 | 53.87 | 53.90 | 15,719 | -0.08(-0.15%) |
Apr 21, 2016 | 54.34 | 54.59 | 53.84 | 53.98 | 25,897 | -0.18(-0.33%) |
Apr 20, 2016 | 54.37 | 54.59 | 53.95 | 54.16 | 59,026 | -0.23(-0.42%) |
Apr 19, 2016 | 53.53 | 54.41 | 53.53 | 54.39 | 17,901 | +1.39(+2.62%) |
Apr 18, 2016 | 52.83 | 53.07 | 52.26 | 53.00 | 74,315 | +0.38(+0.72%) |
Apr 15, 2016 | 52.18 | 52.73 | 51.98 | 52.62 | 45,994 | +0.39(+0.75%) |
Apr 14, 2016 | 52.49 | 52.51 | 52.04 | 52.23 | 47,150 | -0.22(-0.42%) |
Apr 13, 2016 | 51.96 | 52.48 | 51.87 | 52.45 | 47,532 | +0.86(+1.67%) |
Apr 12, 2016 | 51.12 | 51.64 | 50.75 | 51.59 | 20,059 | +0.73(+1.44%) |
Apr 11, 2016 | 50.59 | 51.14 | 50.59 | 50.86 | 47,064 | +0.71(+1.42%) |
Apr 08, 2016 | 50.03 | 50.61 | 50.01 | 50.15 | 41,220 | +0.53(+1.07%) |
Apr 07, 2016 | 50.28 | 50.29 | 49.49 | 49.62 | 52,932 | -0.74(-1.47%) |
Apr 06, 2016 | 50.07 | 50.39 | 49.50 | 50.36 | 1,166,745 | +0.48(+0.96%) |
Apr 05, 2016 | 49.91 | 50.21 | 49.74 | 49.88 | 322,543 | -0.14(-0.28%) |
Apr 04, 2016 | 50.57 | 50.68 | 50.02 | 50.02 | 1,044,469 | -0.32(-0.63%) |
Apr 01, 2016 | 49.61 | 50.34 | 49.61 | 50.34 | 1,913 | +0.27(+0.53%) |
Mar 31, 2016 | 50.22 | 50.22 | 50.07 | 50.07 | 621 | -0.23(-0.47%) |
Mar 30, 2016 | 50.29 | 50.55 | 50.29 | 50.30 | 1,239 | +0.23(+0.45%) |
Mar 29, 2016 | 49.24 | 50.08 | 49.24 | 50.08 | 917 | +0.70(+1.42%) |
Mar 28, 2016 | 49.43 | 49.45 | 49.23 | 49.38 | 7,316 | +0.48(+0.98%) |
Mar 24, 2016 | 48.90 | 48.90 | 48.90 | 48.90 | 200 | -0.27(-0.55%) |
Mar 23, 2016 | 49.35 | 49.35 | 49.12 | 49.17 | 2,599 | -0.56(-1.13%) |
Mar 22, 2016 | 49.29 | 49.90 | 49.29 | 49.73 | 7,467 | +0.09(+0.18%) |
Mar 21, 2016 | 49.45 | 49.64 | 49.33 | 49.64 | 1,534 | +0.19(+0.38%) |
Mar 18, 2016 | 49.80 | 49.93 | 49.43 | 49.45 | 1,554 | +0.01(+0.01%) |
Mar 17, 2016 | 49.45 | 49.47 | 49.45 | 49.45 | 1,555 | +1.47(+3.05%) |
Mar 16, 2016 | 47.69 | 47.99 | 47.66 | 47.98 | 4,977 | +0.41(+0.86%) |
Mar 15, 2016 | 47.37 | 47.66 | 47.37 | 47.57 | 1,997 | -0.41(-0.85%) |
Mar 14, 2016 | 47.91 | 47.98 | 47.91 | 47.98 | 434 | -0.19(-0.39%) |
Mar 11, 2016 | 48.17 | 48.17 | 48.17 | 48.17 | 360 | +0.84(+1.77%) |
Mar 10, 2016 | 47.47 | 47.47 | 46.97 | 47.33 | 1,096 | +0.46(+0.98%) |
Mar 09, 2016 | 46.72 | 46.93 | 46.72 | 46.87 | 857 | +0.33(+0.71%) |
Mar 08, 2016 | 47.11 | 47.11 | 46.37 | 46.54 | 12,359 | -0.87(-1.82%) |
Mar 07, 2016 | 47.41 | 47.43 | 47.28 | 47.41 | 1,012 | +0.17(+0.37%) |
Mar 04, 2016 | 47.03 | 47.52 | 46.64 | 47.23 | 10,654 | +0.45(+0.96%) |
Mar 03, 2016 | 46.59 | 46.78 | 46.37 | 46.78 | 1,076 | +0.61(+1.32%) |
Mar 02, 2016 | 45.93 | 46.17 | 45.80 | 46.17 | 1,227 | +0.28(+0.61%) |