Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.87 | 58.31 | 57.63 | 58.16 | 250,779 | +0.20(+0.34%) |
May 27, 2016 | 57.59 | 57.96 | 57.96 | 57.96 | 203,414 | +0.10(+0.18%) |
May 26, 2016 | 57.52 | 58.27 | 57.17 | 57.86 | 116,895 | +0.12(+0.21%) |
May 25, 2016 | 57.20 | 58.14 | 56.95 | 57.74 | 239,093 | +0.37(+0.65%) |
May 24, 2016 | 56.02 | 57.64 | 56.02 | 57.37 | 216,811 | +1.59(+2.84%) |
May 23, 2016 | 55.99 | 56.45 | 55.33 | 55.78 | 254,170 | -0.21(-0.37%) |
May 20, 2016 | 54.32 | 56.01 | 54.24 | 55.99 | 171,544 | +1.95(+3.60%) |
May 19, 2016 | 54.69 | 55.42 | 53.49 | 54.04 | 171,055 | -0.83(-1.51%) |
May 18, 2016 | 54.43 | 55.32 | 54.11 | 54.87 | 163,979 | +0.37(+0.68%) |
May 17, 2016 | 55.03 | 55.53 | 54.09 | 54.50 | 238,465 | -0.68(-1.23%) |
May 16, 2016 | 55.15 | 55.73 | 54.76 | 55.18 | 274,574 | +0.02(+0.04%) |
May 13, 2016 | 55.78 | 56.14 | 54.79 | 55.15 | 212,241 | -0.58(-1.04%) |
May 12, 2016 | 56.69 | 56.96 | 55.06 | 55.73 | 319,414 | -0.54(-0.96%) |
May 11, 2016 | 56.13 | 57.01 | 55.57 | 56.27 | 305,210 | +0.24(+0.42%) |
May 10, 2016 | 55.59 | 56.13 | 55.12 | 56.04 | 289,787 | +0.78(+1.41%) |
May 09, 2016 | 55.21 | 56.02 | 55.07 | 55.26 | 218,102 | -0.08(-0.14%) |
May 06, 2016 | 55.04 | 55.53 | 53.26 | 55.33 | 430,370 | -0.21(-0.38%) |
May 05, 2016 | 56.11 | 56.37 | 54.60 | 55.54 | 285,150 | -0.63(-1.12%) |
May 04, 2016 | 56.45 | 57.91 | 56.02 | 56.17 | 407,192 | -0.83(-1.45%) |
May 03, 2016 | 58.13 | 58.76 | 55.98 | 57.00 | 453,390 | -1.86(-3.16%) |
May 02, 2016 | 56.97 | 58.90 | 55.04 | 58.86 | 881,196 | +2.18(+3.85%) |
Apr 29, 2016 | 56.80 | 58.18 | 54.66 | 56.67 | 1,145,327 | +6.59(+13.15%) |
Apr 28, 2016 | 50.11 | 51.43 | 49.78 | 50.08 | 392,645 | +0.08(+0.15%) |
Apr 27, 2016 | 49.88 | 50.31 | 49.67 | 50.01 | 306,633 | -0.17(-0.34%) |
Apr 26, 2016 | 49.06 | 50.70 | 48.76 | 50.18 | 270,678 | +1.25(+2.56%) |
Apr 25, 2016 | 48.80 | 49.36 | 48.32 | 48.93 | 440,328 | -0.23(-0.46%) |
Apr 22, 2016 | 48.36 | 49.15 | 48.22 | 49.15 | 238,763 | +0.34(+0.70%) |
Apr 21, 2016 | 48.54 | 49.59 | 48.44 | 48.81 | 249,593 | +0.47(+0.96%) |
Apr 20, 2016 | 47.40 | 48.62 | 46.74 | 48.35 | 468,056 | +0.84(+1.78%) |
Apr 19, 2016 | 47.36 | 47.59 | 46.53 | 47.50 | 412,114 | +0.21(+0.44%) |
Apr 18, 2016 | 46.85 | 47.77 | 46.85 | 47.29 | 245,551 | +0.33(+0.71%) |
Apr 15, 2016 | 46.64 | 47.69 | 46.32 | 46.96 | 262,371 | +0.25(+0.53%) |
Apr 14, 2016 | 47.01 | 47.24 | 46.41 | 46.71 | 305,192 | -0.28(-0.61%) |
Apr 13, 2016 | 45.68 | 47.03 | 45.37 | 47.00 | 665,645 | +1.69(+3.73%) |
Apr 12, 2016 | 46.63 | 46.64 | 44.96 | 45.31 | 261,776 | -1.28(-2.75%) |
Apr 11, 2016 | 48.19 | 48.76 | 46.57 | 46.59 | 226,386 | -1.41(-2.95%) |
Apr 08, 2016 | 49.19 | 49.22 | 47.24 | 48.01 | 249,904 | -0.81(-1.65%) |
Apr 07, 2016 | 49.40 | 49.54 | 48.41 | 48.81 | 258,750 | -0.85(-1.72%) |
Apr 06, 2016 | 48.36 | 49.80 | 48.00 | 49.67 | 292,043 | +1.44(+2.99%) |
Apr 05, 2016 | 48.57 | 49.19 | 47.78 | 48.22 | 187,687 | -0.65(-1.32%) |
Apr 04, 2016 | 48.88 | 49.35 | 48.16 | 48.87 | 290,420 | -0.05(-0.10%) |
Apr 01, 2016 | 47.66 | 49.09 | 47.17 | 48.92 | 219,206 | +1.02(+2.12%) |
Mar 31, 2016 | 48.26 | 48.73 | 47.80 | 47.90 | 295,872 | -0.30(-0.63%) |
Mar 30, 2016 | 48.75 | 49.33 | 47.74 | 48.21 | 230,910 | -0.38(-0.78%) |
Mar 29, 2016 | 46.75 | 48.90 | 46.73 | 48.58 | 341,232 | +1.73(+3.69%) |
Mar 28, 2016 | 46.49 | 47.32 | 46.10 | 46.86 | 212,354 | +0.35(+0.76%) |
Mar 24, 2016 | 47.20 | 46.51 | 46.51 | 46.51 | 282,947 | -0.99(-2.08%) |
Mar 23, 2016 | 49.00 | 49.52 | 47.40 | 47.49 | 278,531 | -1.55(-3.16%) |
Mar 22, 2016 | 48.67 | 49.53 | 48.67 | 49.04 | 175,556 | +0.21(+0.43%) |
Mar 21, 2016 | 48.66 | 49.47 | 48.33 | 48.83 | 218,376 | -0.09(-0.17%) |
Mar 18, 2016 | 48.45 | 49.51 | 48.22 | 48.92 | 329,192 | +0.74(+1.54%) |
Mar 17, 2016 | 48.22 | 48.65 | 47.40 | 48.18 | 235,935 | -0.26(-0.53%) |
Mar 16, 2016 | 47.89 | 48.70 | 47.89 | 48.43 | 208,091 | +0.47(+0.97%) |
Mar 15, 2016 | 48.50 | 49.00 | 47.66 | 47.97 | 187,904 | -0.63(-1.29%) |
Mar 14, 2016 | 48.74 | 49.41 | 48.55 | 48.59 | 251,870 | -0.47(-0.95%) |
Mar 11, 2016 | 48.72 | 49.30 | 47.93 | 49.06 | 242,448 | +0.84(+1.75%) |
Mar 10, 2016 | 48.86 | 49.48 | 47.34 | 48.21 | 261,028 | -0.17(-0.35%) |
Mar 09, 2016 | 48.94 | 49.00 | 47.55 | 48.39 | 333,190 | -0.38(-0.78%) |
Mar 08, 2016 | 48.58 | 49.34 | 48.02 | 48.77 | 211,996 | -0.25(-0.50%) |
Mar 07, 2016 | 49.18 | 49.52 | 48.13 | 49.01 | 386,588 | -0.33(-0.67%) |
Mar 04, 2016 | 49.90 | 50.30 | 48.97 | 49.34 | 283,608 | -0.59(-1.18%) |
Mar 03, 2016 | 49.51 | 50.00 | 48.14 | 49.93 | 244,162 | +0.38(+0.77%) |
Mar 02, 2016 | 49.73 | 50.50 | 48.91 | 49.55 | 209,045 | -0.28(-0.55%) |