Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.12 | 52.73 | 51.87 | 52.04 | 413,000 | -0.03(-0.07%) |
May 27, 2016 | 52.14 | 52.07 | 52.07 | 52.07 | 283,914 | -0.12(-0.23%) |
May 26, 2016 | 52.94 | 53.38 | 52.05 | 52.19 | 392,145 | -0.54(-1.02%) |
May 25, 2016 | 52.02 | 53.09 | 52.02 | 52.73 | 327,579 | +0.86(+1.65%) |
May 24, 2016 | 51.57 | 51.97 | 51.46 | 51.87 | 343,878 | +0.59(+1.15%) |
May 23, 2016 | 50.84 | 51.51 | 50.68 | 51.29 | 361,691 | +0.26(+0.51%) |
May 20, 2016 | 50.61 | 51.42 | 50.61 | 51.03 | 333,849 | +0.69(+1.37%) |
May 19, 2016 | 50.57 | 51.16 | 49.92 | 50.33 | 447,396 | -0.67(-1.32%) |
May 18, 2016 | 51.59 | 51.87 | 50.83 | 51.01 | 457,349 | -0.93(-1.80%) |
May 17, 2016 | 51.93 | 52.79 | 51.67 | 51.94 | 496,843 | -0.13(-0.25%) |
May 16, 2016 | 52.32 | 52.93 | 51.86 | 52.07 | 501,488 | +0.01(+0.02%) |
May 13, 2016 | 52.71 | 53.11 | 51.87 | 52.06 | 436,542 | -0.99(-1.86%) |
May 12, 2016 | 53.02 | 53.83 | 52.90 | 53.05 | 593,546 | +0.29(+0.56%) |
May 11, 2016 | 52.75 | 53.00 | 51.97 | 52.76 | 652,049 | -0.15(-0.28%) |
May 10, 2016 | 52.09 | 52.92 | 51.51 | 52.90 | 401,445 | +1.20(+2.32%) |
May 09, 2016 | 52.18 | 52.28 | 51.54 | 51.70 | 511,449 | -0.56(-1.08%) |
May 06, 2016 | 52.02 | 52.43 | 51.61 | 52.26 | 586,740 | +0.05(+0.10%) |
May 05, 2016 | 52.62 | 53.14 | 52.11 | 52.21 | 564,634 | -0.16(-0.31%) |
May 04, 2016 | 53.59 | 54.01 | 52.21 | 52.37 | 976,881 | -1.48(-2.75%) |
May 03, 2016 | 53.97 | 54.24 | 53.15 | 53.85 | 594,945 | -0.32(-0.59%) |
May 02, 2016 | 54.16 | 54.44 | 53.40 | 54.17 | 631,286 | -0.02(-0.03%) |
Apr 29, 2016 | 54.61 | 55.32 | 53.86 | 54.19 | 1,641,560 | -0.41(-0.74%) |
Apr 28, 2016 | 55.23 | 55.35 | 54.53 | 54.60 | 570,350 | -0.73(-1.31%) |
Apr 27, 2016 | 54.48 | 55.44 | 54.30 | 55.32 | 593,566 | +0.68(+1.25%) |
Apr 26, 2016 | 53.24 | 54.65 | 53.16 | 54.64 | 639,270 | +1.20(+2.25%) |
Apr 25, 2016 | 54.35 | 54.50 | 53.42 | 53.44 | 1,002,680 | -0.97(-1.78%) |
Apr 22, 2016 | 53.92 | 54.65 | 53.92 | 54.41 | 572,621 | +0.48(+0.90%) |
Apr 21, 2016 | 53.97 | 54.63 | 53.67 | 53.92 | 1,041,890 | +0.33(+0.61%) |
Apr 20, 2016 | 54.33 | 54.52 | 53.53 | 53.59 | 851,627 | -0.09(-0.16%) |
Apr 19, 2016 | 53.18 | 56.02 | 52.52 | 53.68 | 1,673,767 | +1.63(+3.14%) |
Apr 18, 2016 | 51.47 | 52.14 | 50.92 | 52.05 | 756,314 | +0.20(+0.38%) |
Apr 15, 2016 | 51.53 | 51.95 | 51.35 | 51.85 | 622,080 | +0.39(+0.76%) |
Apr 14, 2016 | 51.84 | 51.84 | 51.27 | 51.46 | 348,908 | -0.40(-0.77%) |
Apr 13, 2016 | 51.25 | 52.05 | 51.13 | 51.86 | 763,066 | +0.68(+1.33%) |
Apr 12, 2016 | 51.01 | 51.68 | 50.84 | 51.17 | 310,398 | +0.29(+0.56%) |
Apr 11, 2016 | 50.64 | 51.41 | 49.82 | 50.89 | 455,225 | +0.58(+1.15%) |
Apr 08, 2016 | 49.68 | 50.66 | 49.32 | 50.31 | 468,556 | +1.07(+2.18%) |
Apr 07, 2016 | 49.56 | 49.91 | 48.81 | 49.24 | 403,357 | -0.61(-1.23%) |
Apr 06, 2016 | 49.88 | 50.16 | 48.95 | 49.85 | 498,649 | -0.22(-0.43%) |
Apr 05, 2016 | 50.74 | 50.86 | 49.80 | 50.07 | 471,348 | -1.12(-2.18%) |
Apr 04, 2016 | 51.64 | 52.01 | 50.96 | 51.18 | 676,871 | +0.50(+0.99%) |
Apr 01, 2016 | 50.33 | 50.83 | 49.87 | 50.68 | 377,205 | +0.03(+0.07%) |
Mar 31, 2016 | 50.20 | 50.84 | 50.16 | 50.65 | 620,513 | +0.32(+0.64%) |
Mar 30, 2016 | 50.58 | 50.75 | 50.08 | 50.33 | 292,717 | +0.14(+0.28%) |
Mar 29, 2016 | 48.85 | 50.24 | 48.70 | 50.19 | 437,275 | +1.12(+2.29%) |
Mar 28, 2016 | 49.81 | 49.92 | 48.88 | 49.06 | 464,600 | -0.73(-1.47%) |
Mar 24, 2016 | 49.29 | 49.79 | 49.79 | 49.79 | 490,785 | +0.03(+0.07%) |
Mar 23, 2016 | 50.88 | 50.95 | 49.71 | 49.76 | 389,142 | -1.26(-2.48%) |
Mar 22, 2016 | 50.89 | 51.78 | 50.04 | 51.02 | 765,648 | -0.09(-0.17%) |
Mar 21, 2016 | 51.07 | 51.39 | 50.61 | 51.11 | 297,304 | -0.16(-0.32%) |
Mar 18, 2016 | 50.94 | 51.58 | 50.94 | 51.27 | 786,841 | +0.11(+0.22%) |
Mar 17, 2016 | 50.10 | 51.80 | 49.85 | 51.16 | 488,901 | +1.20(+2.39%) |
Mar 16, 2016 | 48.82 | 50.18 | 48.82 | 49.97 | 464,826 | +1.26(+2.58%) |
Mar 15, 2016 | 48.74 | 48.74 | 48.07 | 48.71 | 573,283 | -0.49(-1.00%) |
Mar 14, 2016 | 49.80 | 50.06 | 49.18 | 49.20 | 484,397 | -0.92(-1.84%) |
Mar 11, 2016 | 49.77 | 50.42 | 49.63 | 50.12 | 635,200 | +0.71(+1.44%) |
Mar 10, 2016 | 49.61 | 49.67 | 48.99 | 49.41 | 437,487 | -0.02(-0.03%) |
Mar 09, 2016 | 49.68 | 49.68 | 49.11 | 49.42 | 380,879 | +0.09(+0.19%) |
Mar 08, 2016 | 49.27 | 49.85 | 49.05 | 49.33 | 587,232 | -0.45(-0.90%) |
Mar 07, 2016 | 48.74 | 49.85 | 48.55 | 49.78 | 712,836 | +0.79(+1.61%) |
Mar 04, 2016 | 49.02 | 49.40 | 48.03 | 48.99 | 530,742 | +0.03(+0.07%) |
Mar 03, 2016 | 48.60 | 49.40 | 48.59 | 48.95 | 500,463 | +0.14(+0.28%) |
Mar 02, 2016 | 48.01 | 48.87 | 47.92 | 48.81 | 542,275 | +0.79(+1.65%) |