Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 48.85 | 48.85 | 48.36 | 48.61 | 207,924 | -0.18(-0.37%) |
May 27, 2016 | 48.45 | 48.80 | 48.80 | 48.80 | 245,321 | +0.34(+0.70%) |
May 26, 2016 | 48.85 | 49.15 | 48.44 | 48.46 | 266,286 | -0.03(-0.06%) |
May 25, 2016 | 48.82 | 48.82 | 48.23 | 48.49 | 250,478 | -0.09(-0.19%) |
May 24, 2016 | 48.34 | 48.87 | 48.34 | 48.58 | 261,554 | +0.30(+0.62%) |
May 23, 2016 | 48.66 | 49.35 | 48.22 | 48.28 | 272,209 | -0.27(-0.55%) |
May 20, 2016 | 48.11 | 48.70 | 47.71 | 48.54 | 223,010 | +0.69(+1.45%) |
May 19, 2016 | 47.99 | 49.03 | 47.27 | 47.85 | 216,585 | -0.05(-0.10%) |
May 18, 2016 | 47.77 | 48.48 | 47.34 | 47.89 | 277,824 | -0.27(-0.57%) |
May 17, 2016 | 48.24 | 49.00 | 47.79 | 48.17 | 457,852 | -0.35(-0.72%) |
May 16, 2016 | 48.32 | 49.12 | 48.32 | 48.51 | 323,333 | +0.11(+0.23%) |
May 13, 2016 | 48.97 | 49.69 | 48.18 | 48.40 | 354,055 | -0.80(-1.63%) |
May 12, 2016 | 49.02 | 49.67 | 48.53 | 49.21 | 391,253 | +0.43(+0.88%) |
May 11, 2016 | 52.00 | 52.01 | 47.82 | 48.78 | 966,569 | -3.79(-7.21%) |
May 10, 2016 | 52.76 | 53.39 | 52.30 | 52.57 | 453,629 | -0.16(-0.31%) |
May 09, 2016 | 52.69 | 53.33 | 52.19 | 52.73 | 304,543 | +0.01(+0.02%) |
May 06, 2016 | 52.65 | 52.99 | 52.00 | 52.72 | 199,804 | +0.06(+0.12%) |
May 05, 2016 | 53.48 | 53.48 | 52.50 | 52.66 | 340,082 | -0.64(-1.20%) |
May 04, 2016 | 53.99 | 54.73 | 53.24 | 53.30 | 308,009 | -0.89(-1.65%) |
May 03, 2016 | 54.04 | 55.10 | 53.89 | 54.19 | 459,490 | -0.49(-0.90%) |
May 02, 2016 | 53.43 | 54.70 | 53.23 | 54.68 | 665,236 | +1.30(+2.44%) |
Apr 29, 2016 | 53.57 | 53.95 | 51.92 | 53.38 | 671,023 | -1.45(-2.64%) |
Apr 28, 2016 | 55.90 | 56.51 | 54.61 | 54.83 | 524,984 | -1.30(-2.32%) |
Apr 27, 2016 | 57.00 | 57.27 | 55.85 | 56.13 | 268,417 | -0.87(-1.53%) |
Apr 26, 2016 | 56.20 | 57.37 | 55.70 | 57.01 | 378,741 | +0.75(+1.33%) |
Apr 25, 2016 | 56.16 | 56.67 | 55.49 | 56.26 | 316,801 | +0.23(+0.41%) |
Apr 22, 2016 | 56.95 | 57.11 | 55.39 | 56.03 | 582,858 | -0.22(-0.39%) |
Apr 21, 2016 | 56.36 | 57.11 | 55.86 | 56.25 | 529,375 | +0.42(+0.75%) |
Apr 20, 2016 | 56.28 | 56.91 | 55.80 | 55.83 | 387,168 | -0.20(-0.36%) |
Apr 19, 2016 | 56.42 | 57.07 | 55.73 | 56.03 | 699,982 | -0.19(-0.34%) |
Apr 18, 2016 | 55.02 | 56.34 | 55.02 | 56.22 | 468,470 | +1.01(+1.83%) |
Apr 15, 2016 | 54.91 | 55.78 | 54.79 | 55.21 | 557,232 | -0.02(-0.03%) |
Apr 14, 2016 | 55.22 | 55.58 | 54.49 | 55.23 | 403,815 | +0.15(+0.28%) |
Apr 13, 2016 | 53.95 | 55.23 | 53.18 | 55.08 | 336,915 | +1.30(+2.42%) |
Apr 12, 2016 | 53.07 | 54.18 | 52.40 | 53.77 | 285,184 | +0.98(+1.85%) |
Apr 11, 2016 | 53.63 | 54.43 | 52.69 | 52.80 | 232,885 | -0.60(-1.13%) |
Apr 08, 2016 | 54.77 | 54.77 | 52.71 | 53.40 | 365,209 | -1.06(-1.94%) |
Apr 07, 2016 | 54.88 | 55.10 | 53.74 | 54.46 | 267,490 | -0.57(-1.04%) |
Apr 06, 2016 | 54.04 | 55.45 | 53.42 | 55.03 | 328,924 | +0.97(+1.79%) |
Apr 05, 2016 | 54.38 | 55.17 | 53.97 | 54.06 | 322,639 | -0.67(-1.22%) |
Apr 04, 2016 | 56.03 | 56.04 | 54.70 | 54.73 | 306,976 | -1.27(-2.26%) |
Apr 01, 2016 | 54.77 | 56.00 | 54.35 | 56.00 | 335,930 | +1.23(+2.25%) |
Mar 31, 2016 | 55.45 | 56.00 | 54.71 | 54.77 | 294,708 | -0.77(-1.38%) |
Mar 30, 2016 | 55.99 | 56.27 | 55.37 | 55.53 | 227,710 | -0.40(-0.72%) |
Mar 29, 2016 | 54.54 | 56.21 | 54.39 | 55.93 | 242,212 | +1.13(+2.06%) |
Mar 28, 2016 | 54.47 | 55.34 | 54.06 | 54.80 | 266,104 | +0.54(+0.99%) |
Mar 24, 2016 | 54.16 | 54.26 | 54.26 | 54.26 | 252,909 | -0.02(-0.03%) |
Mar 23, 2016 | 54.30 | 54.91 | 53.99 | 54.28 | 298,524 | -0.45(-0.82%) |
Mar 22, 2016 | 54.74 | 55.03 | 53.33 | 54.73 | 493,039 | -0.70(-1.27%) |
Mar 21, 2016 | 55.16 | 55.80 | 54.81 | 55.43 | 231,239 | +0.04(+0.07%) |
Mar 18, 2016 | 55.97 | 56.17 | 55.37 | 55.39 | 271,251 | -0.29(-0.52%) |
Mar 17, 2016 | 54.06 | 55.93 | 53.80 | 55.69 | 219,787 | +1.44(+2.65%) |
Mar 16, 2016 | 54.53 | 54.77 | 53.35 | 54.25 | 221,068 | -0.69(-1.26%) |
Mar 15, 2016 | 54.81 | 55.26 | 54.50 | 54.94 | 291,153 | -0.05(-0.10%) |
Mar 14, 2016 | 55.95 | 56.40 | 54.69 | 54.99 | 274,974 | -1.07(-1.90%) |
Mar 11, 2016 | 55.32 | 56.80 | 54.98 | 56.06 | 395,968 | +1.47(+2.69%) |
Mar 10, 2016 | 54.60 | 55.57 | 54.02 | 54.59 | 453,639 | +0.45(+0.82%) |
Mar 09, 2016 | 53.55 | 54.48 | 53.06 | 54.15 | 341,363 | +0.87(+1.63%) |
Mar 08, 2016 | 54.46 | 54.99 | 53.21 | 53.28 | 390,306 | -1.59(-2.91%) |
Mar 07, 2016 | 54.20 | 55.04 | 53.95 | 54.87 | 390,328 | +0.22(+0.40%) |
Mar 04, 2016 | 54.43 | 55.22 | 54.03 | 54.66 | 386,495 | +0.19(+0.35%) |
Mar 03, 2016 | 54.67 | 54.96 | 54.07 | 54.46 | 309,828 | -0.26(-0.47%) |
Mar 02, 2016 | 54.31 | 55.28 | 54.28 | 54.72 | 294,907 | +0.14(+0.25%) |