Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.70 | 54.20 | 53.60 | 53.87 | 311,131 | +0.07(+0.12%) |
May 27, 2016 | 54.07 | 53.81 | 53.81 | 53.81 | 232,199 | -0.26(-0.47%) |
May 26, 2016 | 54.29 | 54.88 | 53.88 | 54.06 | 368,089 | -0.07(-0.12%) |
May 25, 2016 | 53.92 | 54.24 | 52.92 | 54.13 | 360,539 | +0.47(+0.88%) |
May 24, 2016 | 52.42 | 53.76 | 52.37 | 53.66 | 301,326 | +1.48(+2.83%) |
May 23, 2016 | 52.29 | 52.52 | 51.99 | 52.18 | 202,037 | -0.08(-0.14%) |
May 20, 2016 | 51.96 | 52.57 | 51.40 | 52.26 | 257,489 | +0.65(+1.27%) |
May 19, 2016 | 51.94 | 52.06 | 51.28 | 51.60 | 487,762 | -0.38(-0.73%) |
May 18, 2016 | 51.84 | 52.50 | 51.65 | 51.98 | 302,630 | +0.04(+0.07%) |
May 17, 2016 | 51.94 | 52.29 | 51.74 | 51.94 | 419,305 | -0.04(-0.07%) |
May 16, 2016 | 51.58 | 52.37 | 51.58 | 51.98 | 270,838 | +0.55(+1.06%) |
May 13, 2016 | 52.08 | 52.20 | 51.29 | 51.43 | 671,801 | -0.88(-1.68%) |
May 12, 2016 | 52.29 | 52.55 | 51.53 | 52.31 | 363,618 | +0.25(+0.47%) |
May 11, 2016 | 52.02 | 52.55 | 51.09 | 52.07 | 278,010 | -0.09(-0.18%) |
May 10, 2016 | 51.42 | 52.23 | 50.08 | 52.16 | 241,687 | +1.16(+2.28%) |
May 09, 2016 | 51.19 | 51.42 | 50.76 | 51.00 | 279,708 | -0.31(-0.61%) |
May 06, 2016 | 50.13 | 51.31 | 50.08 | 51.31 | 323,436 | +1.04(+2.07%) |
May 05, 2016 | 50.39 | 50.72 | 50.12 | 50.27 | 294,195 | +0.00(+0.00%) |
May 04, 2016 | 50.41 | 50.90 | 50.11 | 50.27 | 344,591 | -0.41(-0.80%) |
May 03, 2016 | 51.56 | 51.56 | 50.43 | 50.68 | 313,667 | -1.23(-2.36%) |
May 02, 2016 | 51.25 | 51.93 | 50.81 | 51.91 | 350,596 | +0.72(+1.40%) |
Apr 29, 2016 | 52.03 | 52.40 | 50.90 | 51.19 | 414,929 | -0.89(-1.70%) |
Apr 28, 2016 | 51.96 | 52.26 | 50.93 | 52.08 | 440,511 | -0.04(-0.07%) |
Apr 27, 2016 | 51.94 | 52.50 | 51.76 | 52.11 | 531,470 | +0.26(+0.51%) |
Apr 26, 2016 | 51.62 | 51.98 | 51.44 | 51.85 | 346,181 | +0.19(+0.37%) |
Apr 25, 2016 | 52.09 | 52.29 | 51.40 | 51.66 | 393,605 | -0.19(-0.36%) |
Apr 22, 2016 | 51.08 | 52.32 | 51.08 | 51.85 | 723,119 | +0.07(+0.13%) |
Apr 21, 2016 | 51.94 | 52.68 | 50.83 | 51.78 | 854,387 | -0.48(-0.92%) |
Apr 20, 2016 | 49.39 | 53.66 | 49.02 | 52.27 | 1,470,611 | +2.36(+4.73%) |
Apr 19, 2016 | 50.45 | 50.45 | 49.48 | 49.91 | 319,853 | +0.02(+0.04%) |
Apr 18, 2016 | 49.29 | 50.05 | 49.29 | 49.89 | 218,494 | +0.23(+0.46%) |
Apr 15, 2016 | 49.31 | 50.05 | 49.31 | 49.66 | 319,836 | +0.21(+0.42%) |
Apr 14, 2016 | 49.80 | 49.94 | 49.38 | 49.45 | 244,724 | -0.26(-0.51%) |
Apr 13, 2016 | 50.02 | 50.07 | 49.47 | 49.71 | 367,561 | +0.43(+0.86%) |
Apr 12, 2016 | 48.89 | 49.74 | 48.76 | 49.28 | 124,335 | +0.54(+1.10%) |
Apr 11, 2016 | 48.75 | 49.48 | 48.71 | 48.74 | 175,144 | +0.29(+0.60%) |
Apr 08, 2016 | 48.87 | 49.36 | 48.26 | 48.45 | 145,038 | +0.28(+0.59%) |
Apr 07, 2016 | 48.37 | 49.02 | 47.90 | 48.17 | 252,123 | -0.61(-1.26%) |
Apr 06, 2016 | 48.41 | 49.00 | 47.95 | 48.78 | 189,529 | +0.30(+0.62%) |
Apr 05, 2016 | 48.20 | 48.80 | 47.88 | 48.48 | 273,552 | -0.18(-0.37%) |
Apr 04, 2016 | 49.58 | 49.95 | 48.65 | 48.66 | 154,484 | -0.80(-1.62%) |
Apr 01, 2016 | 48.60 | 49.62 | 48.22 | 49.46 | 270,365 | +0.34(+0.69%) |
Mar 31, 2016 | 49.63 | 50.04 | 49.09 | 49.12 | 269,875 | -0.57(-1.14%) |
Mar 30, 2016 | 50.52 | 50.52 | 49.69 | 49.69 | 270,145 | -0.41(-0.81%) |
Mar 29, 2016 | 48.93 | 50.29 | 48.11 | 50.09 | 369,991 | +0.94(+1.92%) |
Mar 28, 2016 | 48.89 | 49.55 | 48.34 | 49.15 | 318,002 | +0.57(+1.17%) |
Mar 24, 2016 | 48.65 | 48.58 | 48.58 | 48.58 | 351,379 | -0.42(-0.85%) |
Mar 23, 2016 | 49.95 | 50.15 | 48.98 | 49.00 | 279,863 | -0.95(-1.91%) |
Mar 22, 2016 | 49.01 | 50.26 | 49.01 | 49.95 | 274,640 | -0.11(-0.23%) |
Mar 21, 2016 | 50.08 | 50.33 | 50.01 | 50.07 | 249,616 | -0.21(-0.41%) |
Mar 18, 2016 | 49.37 | 50.38 | 49.37 | 50.27 | 668,011 | +0.78(+1.58%) |
Mar 17, 2016 | 48.23 | 49.70 | 48.17 | 49.49 | 228,499 | +1.26(+2.60%) |
Mar 16, 2016 | 46.92 | 48.46 | 46.92 | 48.23 | 231,796 | +1.08(+2.28%) |
Mar 15, 2016 | 47.02 | 47.43 | 46.32 | 47.16 | 227,327 | -0.13(-0.28%) |
Mar 14, 2016 | 47.39 | 47.68 | 46.68 | 47.29 | 252,679 | -0.26(-0.54%) |
Mar 11, 2016 | 47.01 | 47.67 | 46.84 | 47.54 | 222,403 | +0.97(+2.09%) |
Mar 10, 2016 | 46.82 | 46.90 | 46.18 | 46.57 | 205,039 | -0.03(-0.06%) |
Mar 09, 2016 | 46.20 | 46.76 | 45.80 | 46.60 | 335,146 | +0.63(+1.38%) |
Mar 08, 2016 | 46.81 | 46.81 | 45.94 | 45.97 | 344,683 | -1.22(-2.58%) |
Mar 07, 2016 | 47.10 | 47.53 | 46.80 | 47.19 | 261,450 | +0.02(+0.04%) |
Mar 04, 2016 | 46.36 | 47.49 | 45.91 | 47.17 | 254,311 | +0.54(+1.15%) |
Mar 03, 2016 | 46.71 | 47.06 | 46.35 | 46.63 | 273,002 | -0.04(-0.08%) |
Mar 02, 2016 | 46.02 | 46.69 | 45.00 | 46.67 | 308,453 | +0.53(+1.15%) |