Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.14 | 57.57 | 56.14 | 57.29 | 616,637 | +1.26(+2.25%) |
May 27, 2016 | 54.78 | 56.03 | 56.03 | 56.03 | 257,756 | +1.32(+2.41%) |
May 26, 2016 | 54.33 | 54.85 | 53.81 | 54.71 | 360,353 | +0.54(+1.00%) |
May 25, 2016 | 53.46 | 54.45 | 53.23 | 54.17 | 508,868 | +0.68(+1.27%) |
May 24, 2016 | 53.30 | 54.06 | 52.23 | 53.49 | 563,823 | +0.40(+0.76%) |
May 23, 2016 | 54.23 | 54.28 | 53.08 | 53.09 | 339,311 | -1.09(-2.02%) |
May 20, 2016 | 53.28 | 54.44 | 52.86 | 54.18 | 860,549 | +0.97(+1.83%) |
May 19, 2016 | 54.68 | 55.80 | 52.97 | 53.21 | 877,842 | -2.02(-3.66%) |
May 18, 2016 | 55.27 | 55.86 | 54.99 | 55.23 | 360,786 | -0.14(-0.25%) |
May 17, 2016 | 54.94 | 56.56 | 54.93 | 55.37 | 408,304 | +0.19(+0.35%) |
May 16, 2016 | 55.57 | 56.02 | 55.06 | 55.17 | 296,371 | -0.20(-0.36%) |
May 13, 2016 | 55.85 | 57.24 | 55.21 | 55.37 | 298,856 | -0.84(-1.49%) |
May 12, 2016 | 56.34 | 56.76 | 55.72 | 56.21 | 299,123 | +0.27(+0.48%) |
May 11, 2016 | 58.21 | 58.52 | 55.91 | 55.94 | 251,054 | -3.03(-5.14%) |
May 10, 2016 | 58.42 | 59.34 | 57.71 | 58.97 | 298,768 | +1.04(+1.79%) |
May 09, 2016 | 57.03 | 58.59 | 56.90 | 57.94 | 349,179 | +0.79(+1.38%) |
May 06, 2016 | 56.59 | 57.41 | 56.56 | 57.15 | 347,548 | +0.29(+0.52%) |
May 05, 2016 | 57.82 | 58.05 | 56.77 | 56.85 | 337,720 | -0.88(-1.53%) |
May 04, 2016 | 57.41 | 58.63 | 56.93 | 57.73 | 704,751 | +0.06(+0.10%) |
May 03, 2016 | 58.82 | 58.95 | 56.83 | 57.68 | 487,221 | -1.40(-2.38%) |
May 02, 2016 | 60.93 | 60.93 | 58.61 | 59.08 | 392,692 | -1.35(-2.23%) |
Apr 29, 2016 | 61.59 | 62.10 | 59.95 | 60.43 | 343,070 | -1.23(-1.99%) |
Apr 28, 2016 | 61.34 | 62.85 | 60.58 | 61.66 | 565,116 | +0.74(+1.22%) |
Apr 27, 2016 | 60.06 | 62.77 | 58.80 | 60.92 | 1,207,029 | +4.01(+7.05%) |
Apr 26, 2016 | 54.02 | 57.90 | 53.52 | 56.91 | 1,139,042 | +3.15(+5.86%) |
Apr 25, 2016 | 53.75 | 54.61 | 53.42 | 53.76 | 445,235 | -0.13(-0.24%) |
Apr 22, 2016 | 51.70 | 54.26 | 51.04 | 53.89 | 557,020 | +1.62(+3.09%) |
Apr 21, 2016 | 54.34 | 54.39 | 51.52 | 52.27 | 610,065 | -2.22(-4.08%) |
Apr 20, 2016 | 53.51 | 54.58 | 53.18 | 54.49 | 419,899 | +0.88(+1.64%) |
Apr 19, 2016 | 54.57 | 54.69 | 53.50 | 53.61 | 357,632 | -0.50(-0.92%) |
Apr 18, 2016 | 54.02 | 54.36 | 53.58 | 54.11 | 238,689 | -0.07(-0.14%) |
Apr 15, 2016 | 54.60 | 55.07 | 53.93 | 54.18 | 318,017 | -0.70(-1.27%) |
Apr 14, 2016 | 53.75 | 55.59 | 53.24 | 54.88 | 525,584 | +0.99(+1.84%) |
Apr 13, 2016 | 51.45 | 53.91 | 51.38 | 53.89 | 353,242 | +2.80(+5.48%) |
Apr 12, 2016 | 50.26 | 51.60 | 50.03 | 51.09 | 371,847 | +1.04(+2.07%) |
Apr 11, 2016 | 49.04 | 50.53 | 48.81 | 50.05 | 409,922 | +1.28(+2.64%) |
Apr 08, 2016 | 49.04 | 49.65 | 48.49 | 48.77 | 379,571 | +0.17(+0.36%) |
Apr 07, 2016 | 50.67 | 50.67 | 48.29 | 48.59 | 467,688 | -1.96(-3.89%) |
Apr 06, 2016 | 50.13 | 50.97 | 49.84 | 50.56 | 549,242 | +0.63(+1.27%) |
Apr 05, 2016 | 49.02 | 50.53 | 48.65 | 49.92 | 608,869 | +0.46(+0.93%) |
Apr 04, 2016 | 51.26 | 51.41 | 49.25 | 49.46 | 682,241 | -1.93(-3.75%) |
Apr 01, 2016 | 53.15 | 53.16 | 50.81 | 51.39 | 1,032,419 | -2.48(-4.60%) |
Mar 31, 2016 | 54.78 | 55.30 | 52.97 | 53.87 | 1,000,857 | -1.09(-1.99%) |
Mar 30, 2016 | 54.86 | 55.18 | 54.19 | 54.96 | 305,433 | +0.52(+0.96%) |
Mar 29, 2016 | 52.63 | 54.61 | 52.63 | 54.44 | 800,318 | +1.48(+2.79%) |
Mar 28, 2016 | 53.47 | 53.68 | 52.89 | 52.96 | 305,410 | -0.51(-0.96%) |
Mar 24, 2016 | 52.60 | 53.47 | 53.47 | 53.47 | 437,541 | +0.68(+1.29%) |
Mar 23, 2016 | 53.05 | 53.21 | 52.35 | 52.80 | 520,403 | -0.32(-0.60%) |
Mar 22, 2016 | 53.31 | 53.47 | 52.58 | 53.12 | 283,080 | -0.53(-0.99%) |
Mar 21, 2016 | 53.49 | 54.06 | 53.35 | 53.65 | 249,420 | -0.05(-0.09%) |
Mar 18, 2016 | 53.26 | 53.92 | 53.02 | 53.69 | 560,095 | +0.81(+1.53%) |
Mar 17, 2016 | 50.72 | 53.26 | 50.20 | 52.89 | 505,055 | +2.24(+4.42%) |
Mar 16, 2016 | 51.48 | 51.74 | 50.11 | 50.65 | 376,335 | -1.13(-2.18%) |
Mar 15, 2016 | 53.02 | 53.30 | 51.53 | 51.78 | 475,598 | -1.35(-2.54%) |
Mar 14, 2016 | 54.09 | 54.64 | 52.87 | 53.13 | 536,383 | -1.31(-2.41%) |
Mar 11, 2016 | 53.90 | 54.62 | 53.57 | 54.44 | 510,831 | +1.21(+2.28%) |
Mar 10, 2016 | 54.60 | 55.04 | 52.93 | 53.23 | 505,369 | -1.06(-1.94%) |
Mar 09, 2016 | 53.34 | 54.31 | 52.59 | 54.28 | 574,823 | +2.14(+4.10%) |
Mar 08, 2016 | 53.85 | 54.33 | 52.13 | 52.14 | 459,725 | -2.40(-4.41%) |
Mar 07, 2016 | 53.40 | 54.69 | 53.35 | 54.55 | 368,857 | +1.09(+2.04%) |
Mar 04, 2016 | 53.96 | 55.00 | 53.36 | 53.46 | 517,084 | -0.50(-0.94%) |
Mar 03, 2016 | 51.87 | 54.18 | 51.80 | 53.96 | 464,449 | +2.16(+4.16%) |
Mar 02, 2016 | 51.85 | 52.38 | 51.20 | 51.80 | 238,556 | -0.06(-0.12%) |