Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.19 | 53.67 | 52.96 | 53.58 | 91,119 | +0.35(+0.66%) |
May 27, 2016 | 53.12 | 53.22 | 53.22 | 53.22 | 63,036 | +0.09(+0.17%) |
May 26, 2016 | 53.39 | 53.59 | 53.10 | 53.13 | 52,118 | -0.24(-0.45%) |
May 25, 2016 | 53.36 | 53.62 | 53.15 | 53.37 | 75,791 | +0.10(+0.19%) |
May 24, 2016 | 52.12 | 53.50 | 52.12 | 53.27 | 103,466 | +1.31(+2.52%) |
May 23, 2016 | 51.59 | 52.32 | 51.39 | 51.96 | 95,545 | +0.30(+0.57%) |
May 20, 2016 | 51.21 | 51.91 | 50.77 | 51.66 | 79,157 | +0.76(+1.50%) |
May 19, 2016 | 51.49 | 51.58 | 50.48 | 50.90 | 70,224 | -0.68(-1.31%) |
May 18, 2016 | 50.76 | 52.03 | 50.32 | 51.58 | 160,402 | +0.48(+0.94%) |
May 17, 2016 | 51.82 | 52.33 | 50.83 | 51.10 | 112,954 | -0.69(-1.33%) |
May 16, 2016 | 51.48 | 52.29 | 51.48 | 51.78 | 68,453 | +0.31(+0.60%) |
May 13, 2016 | 51.91 | 52.26 | 51.13 | 51.48 | 82,890 | -0.62(-1.19%) |
May 12, 2016 | 52.58 | 52.95 | 51.75 | 52.10 | 63,495 | -0.21(-0.41%) |
May 11, 2016 | 52.28 | 52.65 | 51.84 | 52.31 | 88,845 | +0.10(+0.20%) |
May 10, 2016 | 51.67 | 52.47 | 51.22 | 52.21 | 108,130 | +0.83(+1.61%) |
May 09, 2016 | 52.15 | 52.15 | 51.15 | 51.39 | 110,049 | -0.92(-1.76%) |
May 06, 2016 | 51.40 | 52.65 | 51.04 | 52.30 | 269,392 | +1.65(+3.26%) |
May 05, 2016 | 52.63 | 52.99 | 50.54 | 50.65 | 171,060 | -1.23(-2.36%) |
May 04, 2016 | 52.18 | 53.18 | 51.33 | 51.88 | 160,395 | -0.65(-1.24%) |
May 03, 2016 | 52.31 | 52.55 | 51.42 | 52.53 | 133,106 | -0.17(-0.32%) |
May 02, 2016 | 51.94 | 52.80 | 51.27 | 52.69 | 122,282 | +0.84(+1.63%) |
Apr 29, 2016 | 51.89 | 52.10 | 51.29 | 51.85 | 125,630 | +0.06(+0.11%) |
Apr 28, 2016 | 52.41 | 52.71 | 51.72 | 51.79 | 52,873 | -1.04(-1.97%) |
Apr 27, 2016 | 52.90 | 53.33 | 52.31 | 52.83 | 41,515 | +0.04(+0.07%) |
Apr 26, 2016 | 52.09 | 52.86 | 51.57 | 52.80 | 132,420 | +0.97(+1.86%) |
Apr 25, 2016 | 52.22 | 52.53 | 51.62 | 51.83 | 83,562 | -0.58(-1.10%) |
Apr 22, 2016 | 52.51 | 52.87 | 52.15 | 52.41 | 106,105 | +0.03(+0.05%) |
Apr 21, 2016 | 53.13 | 53.53 | 52.22 | 52.38 | 84,858 | -0.89(-1.67%) |
Apr 20, 2016 | 52.75 | 53.47 | 52.44 | 53.27 | 169,323 | +0.59(+1.13%) |
Apr 19, 2016 | 52.65 | 53.10 | 52.30 | 52.68 | 109,525 | +0.22(+0.42%) |
Apr 18, 2016 | 51.60 | 52.59 | 51.50 | 52.45 | 115,239 | +0.77(+1.49%) |
Apr 15, 2016 | 51.43 | 51.88 | 51.26 | 51.68 | 111,307 | +0.14(+0.27%) |
Apr 14, 2016 | 51.79 | 51.96 | 51.34 | 51.54 | 86,924 | -0.26(-0.50%) |
Apr 13, 2016 | 51.12 | 51.80 | 50.82 | 51.80 | 220,197 | +0.90(+1.77%) |
Apr 12, 2016 | 50.31 | 51.18 | 50.31 | 50.90 | 73,193 | +0.57(+1.12%) |
Apr 11, 2016 | 50.75 | 51.07 | 50.26 | 50.34 | 80,664 | -0.10(-0.20%) |
Apr 08, 2016 | 50.57 | 51.13 | 50.18 | 50.44 | 71,312 | +0.37(+0.74%) |
Apr 07, 2016 | 50.29 | 50.52 | 49.92 | 50.07 | 81,496 | -0.62(-1.23%) |
Apr 06, 2016 | 50.84 | 50.93 | 50.11 | 50.69 | 100,250 | -0.06(-0.13%) |
Apr 05, 2016 | 50.51 | 51.65 | 50.18 | 50.75 | 176,659 | -0.07(-0.15%) |
Apr 04, 2016 | 51.10 | 51.51 | 50.76 | 50.83 | 136,864 | -0.37(-0.73%) |
Apr 01, 2016 | 50.67 | 51.39 | 50.10 | 51.20 | 125,731 | +0.04(+0.07%) |
Mar 31, 2016 | 51.56 | 51.56 | 50.91 | 51.16 | 105,583 | -0.32(-0.61%) |
Mar 30, 2016 | 52.09 | 52.09 | 51.26 | 51.48 | 85,564 | -0.21(-0.41%) |
Mar 29, 2016 | 50.43 | 51.70 | 49.97 | 51.69 | 116,729 | +1.43(+2.84%) |
Mar 28, 2016 | 50.57 | 50.72 | 49.93 | 50.26 | 58,628 | -0.11(-0.22%) |
Mar 24, 2016 | 49.96 | 50.37 | 50.37 | 50.37 | 73,488 | +0.08(+0.17%) |
Mar 23, 2016 | 51.19 | 51.51 | 50.23 | 50.29 | 148,389 | -0.97(-1.88%) |
Mar 22, 2016 | 50.97 | 51.61 | 50.65 | 51.26 | 85,348 | -0.04(-0.07%) |
Mar 21, 2016 | 51.44 | 51.95 | 50.88 | 51.29 | 115,044 | -0.15(-0.29%) |
Mar 18, 2016 | 49.19 | 51.61 | 49.08 | 51.44 | 494,017 | +2.40(+4.90%) |
Mar 17, 2016 | 49.04 | 49.25 | 48.83 | 49.04 | 401,291 | +0.13(+0.27%) |
Mar 16, 2016 | 48.54 | 49.19 | 48.43 | 48.91 | 289,634 | +0.44(+0.90%) |
Mar 15, 2016 | 48.19 | 48.70 | 47.24 | 48.47 | 87,126 | -0.07(-0.15%) |
Mar 14, 2016 | 48.88 | 49.14 | 48.21 | 48.55 | 87,062 | -0.58(-1.17%) |
Mar 11, 2016 | 48.82 | 49.30 | 48.39 | 49.12 | 93,625 | +0.84(+1.73%) |
Mar 10, 2016 | 49.38 | 49.38 | 47.78 | 48.29 | 83,430 | -0.92(-1.87%) |
Mar 09, 2016 | 49.27 | 50.10 | 48.99 | 49.20 | 84,186 | +0.22(+0.45%) |
Mar 08, 2016 | 49.43 | 49.56 | 48.63 | 48.98 | 128,801 | -0.76(-1.53%) |
Mar 07, 2016 | 49.08 | 50.07 | 49.08 | 49.74 | 222,750 | +0.51(+1.04%) |
Mar 04, 2016 | 48.95 | 49.46 | 48.68 | 49.23 | 209,167 | +0.15(+0.30%) |
Mar 03, 2016 | 48.95 | 49.32 | 48.51 | 49.08 | 197,762 | +0.18(+0.36%) |
Mar 02, 2016 | 48.82 | 49.04 | 48.38 | 48.91 | 150,145 | -0.09(-0.19%) |