Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.18 | 52.70 | 51.08 | 52.11 | 79,980 | +1.13(+2.21%) |
May 27, 2016 | 51.42 | 50.98 | 50.98 | 50.98 | 30,314 | +0.10(+0.19%) |
May 26, 2016 | 49.46 | 51.47 | 49.46 | 50.88 | 21,804 | +1.37(+2.77%) |
May 25, 2016 | 49.31 | 49.75 | 48.82 | 49.51 | 25,137 | +0.44(+0.90%) |
May 24, 2016 | 51.22 | 52.01 | 48.33 | 49.07 | 30,184 | -2.01(-3.93%) |
May 23, 2016 | 50.59 | 51.32 | 49.75 | 51.08 | 22,684 | +0.54(+1.07%) |
May 20, 2016 | 50.39 | 51.57 | 49.95 | 50.54 | 11,098 | +0.54(+1.08%) |
May 19, 2016 | 49.66 | 50.73 | 49.02 | 50.00 | 16,214 | +0.10(+0.20%) |
May 18, 2016 | 50.78 | 51.47 | 49.26 | 49.90 | 14,450 | -1.08(-2.12%) |
May 17, 2016 | 50.83 | 52.06 | 50.83 | 50.98 | 30,899 | +0.15(+0.29%) |
May 16, 2016 | 49.80 | 51.47 | 49.80 | 50.83 | 14,808 | +0.74(+1.47%) |
May 13, 2016 | 47.50 | 50.10 | 47.50 | 50.10 | 23,681 | +2.45(+5.14%) |
May 12, 2016 | 51.67 | 51.67 | 47.45 | 47.65 | 49,476 | -3.87(-7.52%) |
May 11, 2016 | 52.45 | 52.50 | 50.93 | 51.52 | 14,519 | -1.13(-2.14%) |
May 10, 2016 | 53.14 | 53.38 | 50.73 | 52.65 | 68,838 | -0.20(-0.37%) |
May 09, 2016 | 52.89 | 54.26 | 52.11 | 52.84 | 33,526 | +0.15(+0.28%) |
May 06, 2016 | 53.87 | 54.02 | 50.93 | 52.70 | 16,279 | -1.18(-2.18%) |
May 05, 2016 | 55.59 | 55.59 | 53.68 | 53.87 | 11,905 | -1.03(-1.88%) |
May 04, 2016 | 54.46 | 55.49 | 53.63 | 54.90 | 59,440 | +0.25(+0.45%) |
May 03, 2016 | 55.88 | 55.88 | 52.74 | 54.66 | 84,232 | -1.37(-2.45%) |
May 02, 2016 | 54.66 | 56.32 | 54.51 | 56.03 | 13,640 | +1.72(+3.16%) |
Apr 29, 2016 | 55.20 | 56.03 | 54.31 | 54.31 | 10,836 | -0.78(-1.42%) |
Apr 28, 2016 | 54.90 | 55.73 | 54.12 | 55.10 | 11,929 | +0.20(+0.36%) |
Apr 27, 2016 | 54.36 | 55.59 | 53.97 | 54.90 | 44,592 | +0.71(+1.31%) |
Apr 26, 2016 | 54.95 | 55.34 | 54.02 | 54.19 | 7,149 | -0.71(-1.29%) |
Apr 25, 2016 | 55.34 | 55.34 | 54.46 | 54.90 | 44,605 | -0.78(-1.41%) |
Apr 22, 2016 | 55.83 | 56.18 | 55.39 | 55.69 | 9,604 | +0.00(+0.00%) |
Apr 21, 2016 | 53.97 | 55.73 | 53.19 | 55.69 | 47,576 | +1.67(+3.09%) |
Apr 20, 2016 | 53.82 | 54.75 | 53.19 | 54.02 | 11,193 | +0.25(+0.46%) |
Apr 19, 2016 | 54.70 | 54.75 | 53.28 | 53.77 | 17,191 | -0.98(-1.79%) |
Apr 18, 2016 | 55.54 | 55.54 | 54.61 | 54.75 | 2,893 | +0.10(+0.18%) |
Apr 15, 2016 | 54.80 | 54.95 | 54.21 | 54.66 | 9,482 | -0.29(-0.54%) |
Apr 14, 2016 | 54.69 | 55.49 | 54.46 | 54.95 | 7,217 | -0.05(-0.09%) |
Apr 13, 2016 | 55.83 | 56.91 | 54.70 | 55.00 | 23,032 | -0.25(-0.44%) |
Apr 12, 2016 | 53.53 | 55.71 | 53.53 | 55.24 | 22,650 | +1.96(+3.68%) |
Apr 11, 2016 | 54.85 | 54.85 | 53.28 | 53.28 | 14,540 | -1.18(-2.16%) |
Apr 08, 2016 | 53.28 | 54.66 | 52.99 | 54.46 | 23,946 | +1.57(+2.97%) |
Apr 07, 2016 | 54.41 | 54.98 | 52.84 | 52.89 | 15,474 | -1.91(-3.49%) |
Apr 06, 2016 | 52.94 | 56.67 | 52.74 | 54.80 | 34,041 | +1.91(+3.61%) |
Apr 05, 2016 | 53.09 | 53.90 | 52.74 | 52.89 | 11,820 | -0.15(-0.28%) |
Apr 04, 2016 | 52.65 | 53.82 | 51.74 | 53.04 | 17,541 | +0.74(+1.41%) |
Apr 01, 2016 | 51.96 | 52.93 | 51.67 | 52.30 | 21,924 | +0.05(+0.09%) |
Mar 31, 2016 | 51.87 | 52.88 | 51.58 | 52.25 | 26,196 | -0.05(-0.09%) |
Mar 30, 2016 | 51.72 | 53.12 | 51.53 | 52.30 | 27,210 | +0.58(+1.12%) |
Mar 29, 2016 | 51.00 | 51.96 | 50.03 | 51.72 | 11,230 | +0.29(+0.56%) |
Mar 28, 2016 | 51.82 | 52.64 | 50.27 | 51.43 | 20,346 | -0.63(-1.21%) |
Mar 24, 2016 | 52.25 | 52.06 | 52.06 | 52.06 | 14,832 | -0.10(-0.19%) |
Mar 23, 2016 | 52.74 | 53.08 | 52.11 | 52.16 | 23,139 | -1.02(-1.91%) |
Mar 22, 2016 | 53.32 | 53.99 | 52.30 | 53.17 | 49,123 | -0.68(-1.26%) |
Mar 21, 2016 | 53.17 | 55.01 | 52.67 | 53.85 | 81,045 | +0.19(+0.36%) |
Mar 18, 2016 | 51.48 | 54.14 | 51.34 | 53.66 | 154,250 | +1.74(+3.35%) |
Mar 17, 2016 | 50.76 | 52.21 | 50.71 | 51.92 | 49,713 | +0.58(+1.13%) |
Mar 16, 2016 | 51.14 | 52.11 | 50.76 | 51.34 | 41,103 | -0.44(-0.84%) |
Mar 15, 2016 | 51.14 | 52.54 | 51.00 | 51.77 | 27,276 | +0.10(+0.19%) |
Mar 14, 2016 | 51.87 | 52.93 | 51.05 | 51.67 | 29,311 | -0.87(-1.66%) |
Mar 11, 2016 | 50.18 | 52.83 | 50.03 | 52.54 | 98,360 | +0.77(+1.49%) |
Mar 10, 2016 | 51.38 | 52.21 | 49.60 | 51.77 | 60,113 | -0.63(-1.20%) |
Mar 09, 2016 | 53.08 | 53.70 | 51.53 | 52.40 | 44,459 | -0.44(-0.82%) |
Mar 08, 2016 | 52.21 | 54.48 | 50.90 | 52.83 | 147,283 | +2.85(+5.71%) |
Mar 07, 2016 | 49.06 | 52.59 | 48.73 | 49.98 | 73,542 | +0.97(+1.97%) |
Mar 04, 2016 | 48.87 | 50.13 | 48.24 | 49.02 | 70,666 | +0.34(+0.69%) |
Mar 03, 2016 | 48.39 | 49.16 | 48.39 | 48.68 | 42,949 | +0.53(+1.10%) |
Mar 02, 2016 | 48.97 | 49.58 | 47.95 | 48.15 | 16,808 | -0.82(-1.68%) |