Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.58 | 55.70 | 54.80 | 55.44 | 337,497 | -0.06(-0.11%) |
May 27, 2016 | 55.05 | 55.50 | 55.50 | 55.50 | 201,314 | +0.65(+1.18%) |
May 26, 2016 | 54.86 | 55.55 | 54.83 | 54.85 | 286,519 | -0.18(-0.32%) |
May 25, 2016 | 54.50 | 55.43 | 53.91 | 55.03 | 284,666 | +0.28(+0.51%) |
May 24, 2016 | 53.62 | 55.04 | 53.62 | 54.75 | 306,579 | +1.13(+2.11%) |
May 23, 2016 | 53.40 | 54.26 | 53.36 | 53.62 | 427,645 | +0.22(+0.41%) |
May 20, 2016 | 52.67 | 53.69 | 52.50 | 53.40 | 298,509 | +0.77(+1.46%) |
May 19, 2016 | 52.58 | 53.06 | 52.10 | 52.63 | 232,969 | -0.03(-0.07%) |
May 18, 2016 | 51.49 | 53.12 | 51.49 | 52.66 | 392,948 | +0.15(+0.28%) |
May 17, 2016 | 53.29 | 53.67 | 52.04 | 52.51 | 395,706 | -0.93(-1.74%) |
May 16, 2016 | 53.97 | 54.01 | 52.92 | 53.44 | 255,099 | -0.60(-1.12%) |
May 13, 2016 | 54.21 | 54.47 | 53.54 | 54.05 | 581,274 | -0.09(-0.16%) |
May 12, 2016 | 52.60 | 54.64 | 52.20 | 54.13 | 694,203 | +1.85(+3.53%) |
May 11, 2016 | 52.80 | 52.80 | 51.39 | 52.29 | 524,737 | -0.53(-1.01%) |
May 10, 2016 | 52.34 | 52.86 | 51.37 | 52.82 | 457,343 | +0.25(+0.48%) |
May 09, 2016 | 52.07 | 52.75 | 51.65 | 52.57 | 409,600 | +0.50(+0.96%) |
May 06, 2016 | 52.45 | 52.88 | 51.32 | 52.07 | 564,504 | -0.47(-0.90%) |
May 05, 2016 | 52.64 | 54.58 | 51.43 | 52.54 | 1,022,796 | +0.04(+0.07%) |
May 04, 2016 | 47.13 | 53.10 | 47.13 | 52.50 | 1,825,856 | +3.96(+8.16%) |
May 03, 2016 | 50.24 | 50.83 | 48.52 | 48.54 | 962,504 | -1.75(-3.47%) |
May 02, 2016 | 49.58 | 50.54 | 49.30 | 50.29 | 465,526 | +0.90(+1.82%) |
Apr 29, 2016 | 49.13 | 49.79 | 48.78 | 49.39 | 325,984 | +0.09(+0.18%) |
Apr 28, 2016 | 49.53 | 50.44 | 48.86 | 49.30 | 473,533 | -1.40(-2.75%) |
Apr 27, 2016 | 50.29 | 50.78 | 49.84 | 50.70 | 291,424 | +0.30(+0.59%) |
Apr 26, 2016 | 50.16 | 50.78 | 49.81 | 50.40 | 193,191 | +0.16(+0.31%) |
Apr 25, 2016 | 50.88 | 51.16 | 50.01 | 50.24 | 306,714 | -0.78(-1.52%) |
Apr 22, 2016 | 49.64 | 51.04 | 49.64 | 51.02 | 519,871 | +0.99(+1.99%) |
Apr 21, 2016 | 51.22 | 51.22 | 49.36 | 50.02 | 507,231 | -0.88(-1.73%) |
Apr 20, 2016 | 49.68 | 51.21 | 49.64 | 50.90 | 519,916 | +1.40(+2.82%) |
Apr 19, 2016 | 50.15 | 50.35 | 48.74 | 49.51 | 326,074 | -0.65(-1.29%) |
Apr 18, 2016 | 50.08 | 50.23 | 49.59 | 50.15 | 333,317 | +0.04(+0.09%) |
Apr 15, 2016 | 49.40 | 50.29 | 49.29 | 50.11 | 259,370 | +0.55(+1.11%) |
Apr 14, 2016 | 49.68 | 49.83 | 49.19 | 49.56 | 280,866 | +0.03(+0.07%) |
Apr 13, 2016 | 49.06 | 49.56 | 48.64 | 49.53 | 299,636 | +0.72(+1.48%) |
Apr 12, 2016 | 48.47 | 49.08 | 48.09 | 48.80 | 391,707 | +0.27(+0.56%) |
Apr 11, 2016 | 48.60 | 50.30 | 48.52 | 48.53 | 496,886 | +0.20(+0.42%) |
Apr 08, 2016 | 48.03 | 48.58 | 47.45 | 48.33 | 254,944 | +0.44(+0.91%) |
Apr 07, 2016 | 47.97 | 48.99 | 47.56 | 47.89 | 414,474 | -0.29(-0.60%) |
Apr 06, 2016 | 48.15 | 49.46 | 48.13 | 48.18 | 465,826 | -0.01(-0.02%) |
Apr 05, 2016 | 47.92 | 48.76 | 47.68 | 48.19 | 356,505 | -0.02(-0.04%) |
Apr 04, 2016 | 48.39 | 48.70 | 47.67 | 48.21 | 464,694 | -0.25(-0.52%) |
Apr 01, 2016 | 46.93 | 48.64 | 46.93 | 48.46 | 739,967 | +1.17(+2.47%) |
Mar 31, 2016 | 48.37 | 48.44 | 46.45 | 47.29 | 1,183,692 | -1.13(-2.34%) |
Mar 30, 2016 | 49.34 | 49.82 | 48.02 | 48.43 | 389,620 | -0.66(-1.35%) |
Mar 29, 2016 | 47.33 | 49.33 | 47.20 | 49.09 | 549,384 | +1.63(+3.44%) |
Mar 28, 2016 | 48.09 | 48.51 | 46.77 | 47.46 | 330,509 | -0.31(-0.64%) |
Mar 24, 2016 | 48.10 | 47.76 | 47.76 | 47.76 | 526,181 | -0.48(-0.99%) |
Mar 23, 2016 | 49.04 | 49.04 | 48.23 | 48.24 | 289,767 | -0.75(-1.53%) |
Mar 22, 2016 | 48.82 | 49.41 | 48.50 | 48.99 | 353,479 | -0.09(-0.18%) |
Mar 21, 2016 | 49.83 | 50.10 | 48.72 | 49.08 | 382,490 | -0.90(-1.80%) |
Mar 18, 2016 | 49.31 | 50.13 | 48.67 | 49.98 | 1,046,786 | +1.03(+2.10%) |
Mar 17, 2016 | 48.62 | 49.45 | 48.14 | 48.95 | 348,110 | +0.04(+0.09%) |
Mar 16, 2016 | 48.84 | 49.29 | 48.47 | 48.91 | 354,256 | -0.31(-0.62%) |
Mar 15, 2016 | 49.78 | 49.87 | 48.64 | 49.21 | 508,844 | -0.78(-1.55%) |
Mar 14, 2016 | 49.39 | 50.17 | 48.50 | 49.99 | 502,730 | +1.24(+2.54%) |
Mar 11, 2016 | 48.98 | 49.87 | 48.30 | 48.75 | 378,101 | -0.04(-0.09%) |
Mar 10, 2016 | 49.46 | 49.60 | 48.35 | 48.79 | 441,951 | -0.20(-0.41%) |
Mar 09, 2016 | 49.44 | 49.94 | 48.78 | 48.99 | 511,394 | -0.14(-0.28%) |
Mar 08, 2016 | 49.96 | 50.62 | 49.02 | 49.13 | 458,568 | -1.24(-2.46%) |
Mar 07, 2016 | 50.54 | 51.21 | 50.22 | 50.37 | 357,910 | -0.28(-0.55%) |
Mar 04, 2016 | 50.02 | 51.31 | 49.79 | 50.65 | 762,345 | -1.28(-2.47%) |
Mar 03, 2016 | 50.76 | 52.17 | 50.61 | 51.93 | 420,036 | +1.15(+2.27%) |
Mar 02, 2016 | 51.38 | 51.73 | 50.38 | 50.78 | 485,920 | -0.68(-1.32%) |