Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.29 | 55.44 | 54.60 | 54.74 | 1,332,167 | -0.22(-0.39%) |
May 27, 2016 | 56.05 | 54.96 | 54.96 | 54.96 | 788,795 | -1.22(-2.17%) |
May 26, 2016 | 55.72 | 56.86 | 55.30 | 56.17 | 973,662 | +0.97(+1.76%) |
May 25, 2016 | 55.58 | 56.75 | 54.77 | 55.20 | 1,189,922 | +0.44(+0.81%) |
May 24, 2016 | 55.96 | 56.55 | 54.50 | 54.76 | 1,152,441 | -0.99(-1.78%) |
May 23, 2016 | 56.38 | 56.67 | 54.65 | 55.75 | 2,199,826 | -2.23(-3.84%) |
May 20, 2016 | 58.71 | 59.22 | 57.47 | 57.97 | 848,557 | -0.54(-0.92%) |
May 19, 2016 | 57.64 | 58.72 | 56.96 | 58.51 | 851,938 | -0.18(-0.31%) |
May 18, 2016 | 60.15 | 60.34 | 58.02 | 58.69 | 842,120 | -1.42(-2.37%) |
May 17, 2016 | 58.62 | 60.67 | 58.62 | 60.11 | 1,095,146 | +1.11(+1.89%) |
May 16, 2016 | 57.77 | 59.24 | 57.77 | 59.00 | 819,841 | +2.02(+3.54%) |
May 13, 2016 | 57.77 | 58.45 | 56.58 | 56.98 | 783,511 | -0.97(-1.68%) |
May 12, 2016 | 57.92 | 59.19 | 57.77 | 57.95 | 1,240,235 | +0.71(+1.24%) |
May 11, 2016 | 56.56 | 57.36 | 56.28 | 57.25 | 1,253,401 | +0.23(+0.40%) |
May 10, 2016 | 55.29 | 57.05 | 54.79 | 57.02 | 1,468,517 | +2.24(+4.10%) |
May 09, 2016 | 54.05 | 56.09 | 53.80 | 54.78 | 1,963,818 | +1.02(+1.89%) |
May 06, 2016 | 52.11 | 55.04 | 51.24 | 53.76 | 4,346,144 | -2.86(-5.05%) |
May 05, 2016 | 57.71 | 58.39 | 56.58 | 56.62 | 1,892,973 | +0.13(+0.23%) |
May 04, 2016 | 57.55 | 59.97 | 56.22 | 56.48 | 1,306,090 | -0.80(-1.40%) |
May 03, 2016 | 59.63 | 60.69 | 56.93 | 57.28 | 1,237,416 | -3.29(-5.43%) |
May 02, 2016 | 59.05 | 60.93 | 57.94 | 60.58 | 1,689,527 | +1.37(+2.31%) |
Apr 29, 2016 | 59.92 | 60.59 | 58.06 | 59.21 | 1,306,500 | -0.17(-0.29%) |
Apr 28, 2016 | 61.50 | 62.03 | 58.99 | 59.38 | 1,313,380 | -2.29(-3.72%) |
Apr 27, 2016 | 61.43 | 62.10 | 60.05 | 61.67 | 1,323,578 | +0.55(+0.89%) |
Apr 26, 2016 | 60.83 | 61.66 | 60.06 | 61.12 | 929,112 | +0.96(+1.60%) |
Apr 25, 2016 | 60.39 | 60.81 | 58.49 | 60.16 | 1,023,989 | -0.60(-0.99%) |
Apr 22, 2016 | 59.61 | 61.15 | 59.08 | 60.76 | 983,772 | +1.15(+1.93%) |
Apr 21, 2016 | 60.67 | 60.67 | 59.15 | 59.61 | 1,159,751 | -0.40(-0.66%) |
Apr 20, 2016 | 59.10 | 60.75 | 58.13 | 60.01 | 1,365,396 | +0.36(+0.60%) |
Apr 19, 2016 | 57.65 | 59.90 | 57.55 | 59.65 | 1,310,583 | +2.37(+4.13%) |
Apr 18, 2016 | 53.03 | 57.55 | 52.81 | 57.28 | 1,364,915 | +2.70(+4.94%) |
Apr 15, 2016 | 54.29 | 55.25 | 53.82 | 54.59 | 1,072,217 | -0.17(-0.31%) |
Apr 14, 2016 | 55.81 | 56.40 | 53.96 | 54.76 | 2,092,570 | -1.00(-1.79%) |
Apr 13, 2016 | 59.20 | 59.30 | 55.54 | 55.76 | 1,843,240 | -3.39(-5.72%) |
Apr 12, 2016 | 57.82 | 60.33 | 57.53 | 59.14 | 1,794,832 | +1.53(+2.65%) |
Apr 11, 2016 | 58.05 | 58.39 | 56.67 | 57.61 | 1,288,216 | -0.24(-0.41%) |
Apr 08, 2016 | 57.22 | 58.07 | 55.62 | 57.85 | 2,141,322 | +1.93(+3.46%) |
Apr 07, 2016 | 56.72 | 57.79 | 54.35 | 55.92 | 2,116,734 | -1.38(-2.40%) |
Apr 06, 2016 | 55.83 | 57.72 | 55.59 | 57.29 | 1,380,183 | +2.13(+3.86%) |
Apr 05, 2016 | 54.62 | 56.35 | 54.27 | 55.16 | 1,158,964 | +0.36(+0.65%) |
Apr 04, 2016 | 56.26 | 57.22 | 54.63 | 54.80 | 1,269,841 | -1.41(-2.52%) |
Apr 01, 2016 | 55.11 | 56.58 | 54.93 | 56.22 | 1,364,955 | +0.16(+0.29%) |
Mar 31, 2016 | 54.95 | 56.36 | 54.59 | 56.06 | 1,726,282 | +1.17(+2.13%) |
Mar 30, 2016 | 56.49 | 57.11 | 54.61 | 54.89 | 1,515,965 | -1.02(-1.82%) |
Mar 29, 2016 | 52.81 | 56.06 | 52.81 | 55.91 | 1,666,073 | +1.51(+2.77%) |
Mar 28, 2016 | 53.65 | 54.49 | 52.97 | 54.40 | 1,125,248 | +0.66(+1.23%) |
Mar 24, 2016 | 51.92 | 53.74 | 53.74 | 53.74 | 1,314,163 | +0.69(+1.30%) |
Mar 23, 2016 | 52.75 | 54.27 | 52.47 | 53.05 | 1,053,053 | -0.13(-0.25%) |
Mar 22, 2016 | 53.77 | 54.79 | 52.83 | 53.18 | 902,261 | -1.12(-2.07%) |
Mar 21, 2016 | 53.82 | 54.63 | 53.18 | 54.30 | 875,469 | +0.42(+0.79%) |
Mar 18, 2016 | 54.26 | 55.02 | 52.68 | 53.88 | 1,712,879 | +0.30(+0.56%) |
Mar 17, 2016 | 54.21 | 54.23 | 52.92 | 53.58 | 1,066,259 | +0.08(+0.14%) |
Mar 16, 2016 | 53.45 | 54.79 | 52.19 | 53.50 | 1,196,419 | +0.76(+1.45%) |
Mar 15, 2016 | 51.78 | 52.97 | 50.92 | 52.74 | 835,298 | +0.25(+0.47%) |
Mar 14, 2016 | 52.32 | 53.36 | 52.07 | 52.49 | 984,176 | -0.76(-1.43%) |
Mar 11, 2016 | 50.30 | 54.02 | 50.30 | 53.26 | 2,039,340 | +3.53(+7.09%) |
Mar 10, 2016 | 50.30 | 50.90 | 48.94 | 49.73 | 1,186,773 | -0.88(-1.73%) |
Mar 09, 2016 | 49.35 | 51.85 | 48.35 | 50.61 | 1,964,100 | +1.75(+3.59%) |
Mar 08, 2016 | 48.42 | 49.35 | 47.38 | 48.85 | 9,792,848 | -0.28(-0.58%) |
Mar 07, 2016 | 49.29 | 50.69 | 48.54 | 49.14 | 1,611,174 | -0.22(-0.44%) |
Mar 04, 2016 | 48.86 | 50.08 | 47.17 | 49.35 | 1,729,583 | +1.14(+2.37%) |
Mar 03, 2016 | 49.03 | 49.55 | 46.38 | 48.21 | 2,134,213 | -0.71(-1.45%) |
Mar 02, 2016 | 48.12 | 49.48 | 46.91 | 48.92 | 883,462 | +0.31(+0.64%) |