Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.21 | 53.43 | 51.99 | 52.59 | 1,186,518 | -0.60(-1.13%) |
May 27, 2016 | 48.27 | 53.19 | 53.19 | 53.19 | 2,965,500 | +3.94(+8.00%) |
May 26, 2016 | 49.23 | 49.80 | 48.11 | 49.25 | 1,882,258 | +0.30(+0.61%) |
May 25, 2016 | 48.77 | 49.68 | 47.55 | 48.95 | 1,165,578 | +0.06(+0.12%) |
May 24, 2016 | 49.39 | 50.83 | 48.45 | 48.89 | 1,190,306 | -0.74(-1.49%) |
May 23, 2016 | 50.31 | 51.00 | 49.58 | 49.63 | 555,131 | -0.63(-1.25%) |
May 20, 2016 | 49.40 | 50.47 | 49.40 | 50.26 | 557,558 | +0.84(+1.70%) |
May 19, 2016 | 49.11 | 50.64 | 48.94 | 49.42 | 578,378 | +0.19(+0.39%) |
May 18, 2016 | 49.07 | 49.75 | 48.23 | 49.23 | 700,369 | -0.15(-0.30%) |
May 17, 2016 | 50.03 | 50.90 | 49.11 | 49.38 | 758,564 | -0.76(-1.52%) |
May 16, 2016 | 50.06 | 50.74 | 50.00 | 50.14 | 540,628 | -0.26(-0.52%) |
May 13, 2016 | 50.35 | 52.39 | 50.17 | 50.40 | 1,291,878 | -2.87(-5.39%) |
May 12, 2016 | 53.09 | 53.63 | 52.52 | 53.27 | 668,127 | +0.28(+0.53%) |
May 11, 2016 | 55.49 | 56.12 | 52.83 | 52.99 | 882,856 | -3.46(-6.13%) |
May 10, 2016 | 56.43 | 56.77 | 55.68 | 56.45 | 481,867 | -0.23(-0.41%) |
May 09, 2016 | 56.44 | 57.26 | 56.13 | 56.68 | 295,643 | +0.32(+0.57%) |
May 06, 2016 | 55.84 | 56.51 | 54.96 | 56.36 | 320,569 | +0.32(+0.57%) |
May 05, 2016 | 57.58 | 57.58 | 55.65 | 56.04 | 480,499 | -1.54(-2.67%) |
May 04, 2016 | 57.82 | 58.19 | 56.99 | 57.58 | 404,490 | -0.47(-0.81%) |
May 03, 2016 | 58.30 | 58.47 | 57.17 | 58.05 | 360,307 | -0.60(-1.02%) |
May 02, 2016 | 57.78 | 58.81 | 57.35 | 58.65 | 462,577 | +0.84(+1.45%) |
Apr 29, 2016 | 58.26 | 58.82 | 57.22 | 57.81 | 300,209 | -0.38(-0.65%) |
Apr 28, 2016 | 58.19 | 59.29 | 58.07 | 58.19 | 383,232 | -0.39(-0.67%) |
Apr 27, 2016 | 58.72 | 58.98 | 57.97 | 58.58 | 421,273 | -0.08(-0.14%) |
Apr 26, 2016 | 57.95 | 59.02 | 57.85 | 58.66 | 417,708 | +0.91(+1.58%) |
Apr 25, 2016 | 58.51 | 58.85 | 57.37 | 57.75 | 420,040 | -1.08(-1.84%) |
Apr 22, 2016 | 59.02 | 59.93 | 58.10 | 58.83 | 508,206 | +0.22(+0.38%) |
Apr 21, 2016 | 58.95 | 59.46 | 58.32 | 58.61 | 365,091 | +0.25(+0.43%) |
Apr 20, 2016 | 58.67 | 59.90 | 58.34 | 58.36 | 667,215 | +0.19(+0.33%) |
Apr 19, 2016 | 58.11 | 58.96 | 57.84 | 58.17 | 658,623 | +0.36(+0.62%) |
Apr 18, 2016 | 57.28 | 58.19 | 57.03 | 57.81 | 364,206 | +0.32(+0.56%) |
Apr 15, 2016 | 57.41 | 57.98 | 57.03 | 57.49 | 410,431 | -0.26(-0.45%) |
Apr 14, 2016 | 57.87 | 58.34 | 56.98 | 57.75 | 386,297 | -0.01(-0.02%) |
Apr 13, 2016 | 56.42 | 57.94 | 56.42 | 57.76 | 378,406 | +1.66(+2.96%) |
Apr 12, 2016 | 55.54 | 56.38 | 54.72 | 56.10 | 698,612 | +0.54(+0.97%) |
Apr 11, 2016 | 55.87 | 56.44 | 55.55 | 55.56 | 539,229 | -0.20(-0.36%) |
Apr 08, 2016 | 58.34 | 58.54 | 55.55 | 55.76 | 782,416 | -2.64(-4.52%) |
Apr 07, 2016 | 58.52 | 59.04 | 57.68 | 58.40 | 989,664 | -0.85(-1.43%) |
Apr 06, 2016 | 57.89 | 59.32 | 57.23 | 59.25 | 646,929 | +1.42(+2.46%) |
Apr 05, 2016 | 58.11 | 58.70 | 57.52 | 57.83 | 560,426 | -0.91(-1.55%) |
Apr 04, 2016 | 59.21 | 59.41 | 58.51 | 58.74 | 664,885 | -0.44(-0.74%) |
Apr 01, 2016 | 59.52 | 59.72 | 58.56 | 59.18 | 893,343 | -0.73(-1.22%) |
Mar 31, 2016 | 58.12 | 60.90 | 58.12 | 59.91 | 1,202,610 | +2.01(+3.47%) |
Mar 30, 2016 | 58.43 | 58.94 | 57.76 | 57.90 | 673,600 | -0.50(-0.86%) |
Mar 29, 2016 | 57.03 | 58.77 | 56.73 | 58.40 | 644,496 | +1.47(+2.58%) |
Mar 28, 2016 | 56.87 | 58.09 | 56.75 | 56.93 | 706,637 | -0.44(-0.77%) |
Mar 24, 2016 | 57.83 | 57.37 | 57.37 | 57.37 | 444,100 | -0.65(-1.12%) |
Mar 23, 2016 | 58.65 | 59.09 | 58.01 | 58.02 | 477,937 | -1.25(-2.11%) |
Mar 22, 2016 | 59.70 | 59.82 | 58.85 | 59.27 | 433,536 | -0.93(-1.54%) |
Mar 21, 2016 | 60.48 | 61.00 | 59.91 | 60.20 | 733,413 | -0.35(-0.58%) |
Mar 18, 2016 | 57.52 | 60.67 | 57.20 | 60.55 | 1,851,427 | +3.35(+5.86%) |
Mar 17, 2016 | 55.38 | 57.40 | 55.33 | 57.20 | 870,397 | +1.78(+3.21%) |
Mar 16, 2016 | 56.54 | 56.87 | 55.35 | 55.42 | 782,146 | -1.16(-2.05%) |
Mar 15, 2016 | 56.59 | 57.31 | 56.01 | 56.58 | 518,863 | -0.01(-0.02%) |
Mar 14, 2016 | 57.29 | 57.58 | 56.16 | 56.59 | 546,855 | -1.10(-1.91%) |
Mar 11, 2016 | 56.90 | 57.88 | 56.70 | 57.69 | 468,164 | +1.24(+2.20%) |
Mar 10, 2016 | 56.82 | 57.36 | 55.84 | 56.45 | 549,955 | -0.06(-0.11%) |
Mar 09, 2016 | 57.54 | 57.68 | 56.14 | 56.51 | 607,121 | -0.79(-1.38%) |
Mar 08, 2016 | 58.16 | 58.81 | 57.22 | 57.30 | 716,891 | -0.91(-1.56%) |
Mar 07, 2016 | 57.16 | 58.70 | 57.16 | 58.21 | 692,952 | +0.50(+0.87%) |
Mar 04, 2016 | 57.58 | 58.48 | 57.42 | 57.71 | 834,329 | -0.12(-0.21%) |
Mar 03, 2016 | 57.95 | 58.19 | 57.01 | 57.83 | 609,628 | -0.10(-0.17%) |
Mar 02, 2016 | 56.65 | 58.31 | 56.41 | 57.93 | 806,246 | +1.00(+1.76%) |