Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.05 | 53.43 | 52.65 | 52.75 | 6,717 | -0.20(-0.38%) |
May 27, 2016 | 52.76 | 52.95 | 52.95 | 52.95 | 6,600 | +0.26(+0.49%) |
May 26, 2016 | 52.68 | 52.69 | 52.68 | 52.69 | 461 | +0.59(+1.13%) |
May 25, 2016 | 52.30 | 52.37 | 52.09 | 52.10 | 4,138 | +0.50(+0.97%) |
May 24, 2016 | 51.40 | 51.60 | 51.40 | 51.60 | 2,971 | +1.00(+1.98%) |
May 23, 2016 | 51.00 | 51.00 | 50.60 | 50.60 | 9,584 | -0.46(-0.91%) |
May 20, 2016 | 50.52 | 51.06 | 50.52 | 51.06 | 466 | +0.79(+1.58%) |
May 19, 2016 | 50.07 | 50.38 | 49.99 | 50.27 | 3,103 | +0.17(+0.34%) |
May 18, 2016 | 51.19 | 51.19 | 50.04 | 50.10 | 2,591 | -0.92(-1.80%) |
May 17, 2016 | 51.80 | 51.80 | 50.68 | 51.02 | 3,401 | -1.15(-2.21%) |
May 16, 2016 | 52.05 | 52.18 | 52.00 | 52.17 | 1,449 | +0.47(+0.90%) |
May 13, 2016 | 52.41 | 52.42 | 51.70 | 51.70 | 2,067 | -0.96(-1.82%) |
May 12, 2016 | 52.85 | 52.85 | 52.35 | 52.66 | 10,713 | +0.39(+0.75%) |
May 11, 2016 | 52.44 | 52.44 | 52.14 | 52.27 | 14,257 | -0.38(-0.72%) |
May 10, 2016 | 52.24 | 52.76 | 52.24 | 52.65 | 3,218 | +0.92(+1.78%) |
May 09, 2016 | 51.76 | 51.88 | 51.41 | 51.73 | 2,785 | +0.20(+0.39%) |
May 06, 2016 | 51.61 | 51.61 | 51.36 | 51.53 | 2,247 | -0.10(-0.19%) |
May 05, 2016 | 51.85 | 52.18 | 51.63 | 51.63 | 4,388 | -0.15(-0.28%) |
May 04, 2016 | 51.84 | 51.84 | 51.59 | 51.77 | 3,853 | +0.02(+0.04%) |
May 03, 2016 | 51.80 | 51.85 | 51.53 | 51.75 | 1,184 | -0.93(-1.77%) |
May 02, 2016 | 52.26 | 52.68 | 52.11 | 52.68 | 3,994 | +0.39(+0.75%) |
Apr 29, 2016 | 52.20 | 52.37 | 51.82 | 52.29 | 8,357 | +0.17(+0.33%) |
Apr 28, 2016 | 52.85 | 52.88 | 52.05 | 52.12 | 8,121 | -0.82(-1.55%) |
Apr 27, 2016 | 51.99 | 52.94 | 51.99 | 52.94 | 2,359 | +1.24(+2.40%) |
Apr 26, 2016 | 51.70 | 51.80 | 51.50 | 51.70 | 4,163 | +0.80(+1.57%) |
Apr 25, 2016 | 50.87 | 50.97 | 50.84 | 50.90 | 3,393 | -0.53(-1.03%) |
Apr 22, 2016 | 51.19 | 51.43 | 50.98 | 51.43 | 3,248 | +0.82(+1.62%) |
Apr 21, 2016 | 52.43 | 52.43 | 50.61 | 50.61 | 10,537 | -2.09(-3.97%) |
Apr 20, 2016 | 52.68 | 52.70 | 52.63 | 52.70 | 841 | -0.14(-0.27%) |
Apr 19, 2016 | 52.21 | 53.01 | 52.21 | 52.84 | 4,259 | +0.62(+1.20%) |
Apr 18, 2016 | 51.57 | 52.25 | 51.57 | 52.22 | 4,231 | +0.47(+0.90%) |
Apr 15, 2016 | 52.00 | 52.00 | 51.54 | 51.75 | 5,439 | +0.24(+0.46%) |
Apr 14, 2016 | 51.83 | 51.90 | 51.52 | 51.52 | 2,935 | -0.42(-0.80%) |
Apr 13, 2016 | 51.54 | 51.95 | 51.54 | 51.93 | 1,835 | +0.27(+0.52%) |
Apr 12, 2016 | 50.73 | 51.66 | 50.73 | 51.66 | 9,059 | +1.26(+2.50%) |
Apr 11, 2016 | 50.54 | 51.20 | 50.40 | 50.40 | 5,004 | -0.14(-0.28%) |
Apr 08, 2016 | 49.75 | 50.90 | 49.75 | 50.54 | 1,850 | +0.24(+0.48%) |
Apr 07, 2016 | 51.00 | 51.00 | 50.11 | 50.30 | 4,854 | -0.73(-1.44%) |
Apr 06, 2016 | 50.70 | 51.03 | 50.39 | 51.03 | 3,502 | +0.33(+0.66%) |
Apr 05, 2016 | 51.70 | 51.70 | 50.65 | 50.70 | 6,318 | -1.15(-2.22%) |
Apr 04, 2016 | 52.65 | 52.65 | 51.83 | 51.85 | 6,723 | -0.70(-1.33%) |
Apr 01, 2016 | 51.76 | 52.55 | 51.76 | 52.55 | 1,869 | +0.35(+0.67%) |
Mar 31, 2016 | 52.00 | 52.26 | 52.00 | 52.20 | 2,751 | +0.03(+0.06%) |
Mar 30, 2016 | 51.53 | 52.65 | 51.53 | 52.17 | 3,558 | +0.54(+1.04%) |
Mar 29, 2016 | 50.53 | 51.63 | 50.51 | 51.63 | 1,901 | +1.19(+2.37%) |
Mar 28, 2016 | 51.50 | 51.50 | 50.44 | 50.44 | 3,803 | -0.03(-0.06%) |
Mar 24, 2016 | 50.47 | 50.47 | 50.47 | 50.47 | 5,100 | -0.35(-0.69%) |
Mar 23, 2016 | 50.95 | 51.02 | 50.75 | 50.82 | 4,173 | -0.36(-0.71%) |
Mar 22, 2016 | 51.53 | 51.53 | 50.83 | 51.18 | 4,832 | -0.29(-0.56%) |
Mar 21, 2016 | 51.32 | 51.52 | 51.32 | 51.47 | 3,683 | -0.04(-0.08%) |
Mar 18, 2016 | 51.61 | 51.99 | 51.38 | 51.51 | 14,398 | -0.29(-0.56%) |
Mar 17, 2016 | 50.65 | 52.01 | 50.65 | 51.80 | 9,406 | +1.10(+2.17%) |
Mar 16, 2016 | 49.64 | 50.70 | 49.61 | 50.70 | 10,659 | +0.99(+1.99%) |
Mar 15, 2016 | 49.33 | 49.79 | 49.33 | 49.71 | 9,610 | -0.37(-0.73%) |
Mar 14, 2016 | 50.25 | 50.25 | 49.74 | 50.08 | 15,513 | +0.02(+0.04%) |
Mar 11, 2016 | 50.05 | 50.37 | 49.91 | 50.05 | 13,846 | +0.73(+1.47%) |
Mar 10, 2016 | 50.45 | 50.45 | 48.63 | 49.33 | 26,688 | +0.20(+0.40%) |
Mar 09, 2016 | 49.12 | 49.30 | 49.06 | 49.13 | 15,447 | +0.35(+0.72%) |
Mar 08, 2016 | 48.84 | 49.27 | 48.78 | 48.78 | 6,231 | -0.44(-0.90%) |
Mar 07, 2016 | 48.76 | 49.53 | 48.73 | 49.22 | 13,600 | +0.25(+0.51%) |
Mar 04, 2016 | 48.00 | 49.13 | 47.88 | 48.97 | 13,436 | +0.96(+2.00%) |
Mar 03, 2016 | 47.34 | 48.01 | 47.05 | 48.01 | 5,900 | +0.61(+1.29%) |
Mar 02, 2016 | 46.12 | 47.40 | 45.95 | 47.40 | 28,921 | +0.85(+1.82%) |