Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.79 | 58.79 | 57.80 | 58.74 | 70,661 | +0.15(+0.26%) |
May 27, 2016 | 57.80 | 58.59 | 58.59 | 58.59 | 24,800 | +0.53(+0.91%) |
May 26, 2016 | 57.61 | 58.39 | 57.00 | 58.06 | 26,039 | +0.20(+0.35%) |
May 25, 2016 | 57.60 | 58.50 | 57.45 | 57.86 | 7,172 | +0.00(+0.00%) |
May 24, 2016 | 56.52 | 58.65 | 54.30 | 57.86 | 13,796 | +1.84(+3.28%) |
May 23, 2016 | 56.54 | 58.03 | 56.00 | 56.02 | 15,274 | -0.47(-0.83%) |
May 20, 2016 | 56.30 | 57.69 | 55.95 | 56.49 | 16,332 | +0.18(+0.32%) |
May 19, 2016 | 56.76 | 58.05 | 55.68 | 56.31 | 22,599 | -0.75(-1.31%) |
May 18, 2016 | 57.56 | 58.35 | 56.49 | 57.06 | 12,649 | -0.27(-0.47%) |
May 17, 2016 | 58.10 | 58.59 | 57.05 | 57.33 | 14,297 | -0.97(-1.66%) |
May 16, 2016 | 56.34 | 58.66 | 56.34 | 58.30 | 19,090 | +1.33(+2.33%) |
May 13, 2016 | 55.59 | 56.99 | 55.59 | 56.97 | 19,924 | +1.54(+2.78%) |
May 12, 2016 | 55.64 | 56.46 | 55.40 | 55.43 | 9,952 | +0.18(+0.33%) |
May 11, 2016 | 55.12 | 56.35 | 54.68 | 55.25 | 8,141 | -0.27(-0.49%) |
May 10, 2016 | 55.90 | 56.78 | 54.75 | 55.52 | 20,587 | -0.46(-0.82%) |
May 09, 2016 | 55.20 | 56.13 | 55.20 | 55.98 | 4,797 | +0.66(+1.19%) |
May 06, 2016 | 55.21 | 55.69 | 55.03 | 55.32 | 5,806 | +0.25(+0.45%) |
May 05, 2016 | 55.00 | 55.92 | 55.00 | 55.07 | 6,005 | +0.29(+0.53%) |
May 04, 2016 | 54.91 | 55.02 | 54.25 | 54.78 | 12,062 | -0.52(-0.94%) |
May 03, 2016 | 55.28 | 56.52 | 55.01 | 55.30 | 14,307 | -0.59(-1.06%) |
May 02, 2016 | 56.76 | 56.99 | 55.55 | 55.89 | 18,024 | -0.40(-0.71%) |
Apr 29, 2016 | 55.80 | 57.00 | 55.33 | 56.29 | 13,314 | +0.69(+1.24%) |
Apr 28, 2016 | 55.50 | 56.46 | 54.83 | 55.60 | 12,541 | -0.35(-0.63%) |
Apr 27, 2016 | 54.76 | 56.00 | 54.25 | 55.95 | 56,302 | +0.90(+1.63%) |
Apr 26, 2016 | 54.90 | 55.50 | 54.42 | 55.05 | 32,654 | +0.30(+0.55%) |
Apr 25, 2016 | 56.20 | 56.36 | 54.59 | 54.75 | 18,820 | -1.91(-3.37%) |
Apr 22, 2016 | 56.25 | 56.74 | 56.25 | 56.66 | 8,306 | -0.09(-0.16%) |
Apr 21, 2016 | 57.39 | 57.39 | 56.45 | 56.75 | 9,656 | -0.62(-1.08%) |
Apr 20, 2016 | 57.99 | 57.99 | 57.27 | 57.37 | 11,341 | -0.34(-0.59%) |
Apr 19, 2016 | 57.77 | 58.00 | 57.15 | 57.71 | 23,863 | +0.69(+1.21%) |
Apr 18, 2016 | 56.80 | 57.95 | 56.70 | 57.02 | 27,336 | +0.57(+1.01%) |
Apr 15, 2016 | 57.02 | 57.38 | 56.42 | 56.45 | 13,020 | -0.54(-0.95%) |
Apr 14, 2016 | 57.10 | 57.24 | 56.41 | 56.99 | 13,765 | +0.05(+0.09%) |
Apr 13, 2016 | 56.25 | 57.28 | 55.78 | 56.94 | 43,067 | +0.21(+0.37%) |
Apr 12, 2016 | 54.81 | 56.79 | 54.68 | 56.73 | 25,083 | +1.88(+3.43%) |
Apr 11, 2016 | 53.48 | 54.85 | 53.35 | 54.85 | 11,321 | +1.72(+3.24%) |
Apr 08, 2016 | 52.50 | 53.13 | 51.54 | 53.13 | 32,201 | +1.02(+1.96%) |
Apr 07, 2016 | 51.99 | 52.75 | 51.70 | 52.11 | 12,425 | -0.19(-0.36%) |
Apr 06, 2016 | 51.63 | 52.41 | 51.55 | 52.30 | 7,351 | +0.80(+1.55%) |
Apr 05, 2016 | 52.36 | 52.88 | 51.20 | 51.50 | 27,540 | -0.68(-1.30%) |
Apr 04, 2016 | 52.68 | 53.10 | 52.02 | 52.18 | 19,465 | -0.60(-1.14%) |
Apr 01, 2016 | 52.35 | 53.23 | 52.35 | 52.78 | 10,737 | +0.19(+0.36%) |
Mar 31, 2016 | 52.65 | 52.75 | 52.40 | 52.59 | 30,674 | -0.27(-0.51%) |
Mar 30, 2016 | 52.25 | 53.06 | 52.10 | 52.86 | 20,448 | +0.87(+1.67%) |
Mar 29, 2016 | 50.54 | 52.16 | 50.29 | 51.99 | 48,471 | +1.69(+3.36%) |
Mar 28, 2016 | 48.88 | 50.54 | 48.88 | 50.30 | 15,622 | +1.75(+3.60%) |
Mar 24, 2016 | 48.05 | 48.55 | 48.55 | 48.55 | 31,200 | +0.68(+1.42%) |
Mar 23, 2016 | 48.97 | 49.20 | 47.75 | 47.87 | 7,461 | -1.13(-2.31%) |
Mar 22, 2016 | 49.65 | 49.65 | 48.50 | 49.00 | 23,963 | -0.30(-0.61%) |
Mar 21, 2016 | 50.22 | 50.41 | 49.14 | 49.30 | 42,060 | -1.11(-2.20%) |
Mar 18, 2016 | 50.24 | 50.52 | 48.77 | 50.41 | 32,850 | +0.47(+0.94%) |
Mar 17, 2016 | 49.16 | 49.94 | 48.51 | 49.94 | 12,060 | +0.74(+1.50%) |
Mar 16, 2016 | 48.31 | 49.50 | 48.05 | 49.20 | 12,418 | +0.69(+1.42%) |
Mar 15, 2016 | 47.50 | 48.89 | 46.96 | 48.51 | 16,735 | +1.08(+2.28%) |
Mar 14, 2016 | 45.82 | 47.71 | 45.74 | 47.43 | 57,892 | +1.16(+2.51%) |
Mar 11, 2016 | 45.89 | 46.48 | 45.07 | 46.27 | 12,143 | +0.76(+1.67%) |
Mar 10, 2016 | 46.67 | 47.19 | 45.33 | 45.51 | 13,663 | -0.74(-1.60%) |
Mar 09, 2016 | 46.89 | 47.52 | 45.44 | 46.25 | 29,256 | -0.44(-0.94%) |
Mar 08, 2016 | 47.56 | 49.62 | 46.69 | 46.69 | 13,444 | -1.00(-2.10%) |
Mar 07, 2016 | 48.00 | 49.18 | 47.20 | 47.69 | 18,222 | -0.07(-0.15%) |
Mar 04, 2016 | 47.82 | 47.99 | 46.93 | 47.76 | 11,781 | +0.11(+0.23%) |
Mar 03, 2016 | 46.92 | 48.17 | 46.92 | 47.65 | 16,431 | +0.71(+1.51%) |
Mar 02, 2016 | 47.15 | 47.35 | 46.01 | 46.94 | 12,127 | -0.21(-0.45%) |