Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.70 | 52.87 | 52.69 | 52.77 | 1,450 | +0.54(+1.03%) |
May 27, 2016 | 52.24 | 52.23 | 52.23 | 52.23 | 1,543 | +0.07(+0.13%) |
May 26, 2016 | 52.18 | 52.18 | 52.16 | 52.16 | 1,298 | +0.56(+1.08%) |
May 24, 2016 | 51.25 | 51.61 | 51.25 | 51.60 | 263 | +0.70(+1.37%) |
May 23, 2016 | 50.43 | 51.07 | 50.43 | 50.90 | 2,020 | +0.21(+0.41%) |
May 20, 2016 | 50.76 | 50.76 | 50.62 | 50.69 | 698 | +0.21(+0.41%) |
May 18, 2016 | 50.37 | 50.82 | 50.37 | 50.49 | 67 | +0.47(+0.94%) |
May 17, 2016 | 50.39 | 50.39 | 50.01 | 50.01 | 31,646 | -0.89(-1.75%) |
May 16, 2016 | 50.64 | 50.90 | 50.64 | 50.90 | 378 | +0.70(+1.39%) |
May 13, 2016 | 50.20 | 50.20 | 50.20 | 50.20 | 574 | -0.14(-0.27%) |
May 12, 2016 | 50.33 | 50.36 | 50.33 | 50.34 | 814 | -0.53(-1.03%) |
May 11, 2016 | 51.11 | 51.11 | 50.86 | 50.87 | 20,556 | -0.11(-0.22%) |
May 10, 2016 | 50.22 | 51.15 | 50.22 | 50.98 | 7,308 | +0.58(+1.16%) |
May 09, 2016 | 50.17 | 50.52 | 50.17 | 50.39 | 1,664 | +0.41(+0.81%) |
May 06, 2016 | 50.00 | 50.03 | 49.98 | 49.99 | 3,242 | -0.50(-0.99%) |
May 05, 2016 | 50.77 | 50.88 | 50.48 | 50.48 | 852 | -0.34(-0.68%) |
May 04, 2016 | 51.07 | 51.29 | 50.55 | 50.83 | 1,947 | -0.27(-0.54%) |
May 03, 2016 | 51.96 | 51.96 | 50.88 | 51.10 | 1,964 | -0.65(-1.25%) |
May 02, 2016 | 51.43 | 51.75 | 51.32 | 51.75 | 5,351 | +0.13(+0.26%) |
Apr 29, 2016 | 51.66 | 51.66 | 51.37 | 51.62 | 678 | -0.98(-1.87%) |
Apr 28, 2016 | 52.82 | 52.82 | 52.60 | 52.60 | 1,788 | +0.28(+0.54%) |
Apr 27, 2016 | 52.44 | 52.44 | 52.31 | 52.31 | 701 | +0.26(+0.50%) |
Apr 26, 2016 | 51.34 | 52.08 | 51.34 | 52.05 | 3,783 | +0.28(+0.54%) |
Apr 25, 2016 | 52.07 | 52.07 | 51.70 | 51.77 | 12,163 | -0.21(-0.40%) |
Apr 22, 2016 | 51.67 | 51.98 | 51.67 | 51.98 | 1,575 | +0.79(+1.54%) |
Apr 21, 2016 | 51.45 | 51.45 | 51.19 | 51.19 | 845 | -0.41(-0.79%) |
Apr 20, 2016 | 51.35 | 51.71 | 51.03 | 51.60 | 4,159 | +0.25(+0.49%) |
Apr 19, 2016 | 51.46 | 51.61 | 51.21 | 51.35 | 6,139 | -0.14(-0.28%) |
Apr 18, 2016 | 51.34 | 51.49 | 51.31 | 51.49 | 2,521 | +0.08(+0.16%) |
Apr 15, 2016 | 51.41 | 51.41 | 51.41 | 51.41 | 298 | -0.23(-0.45%) |
Apr 14, 2016 | 51.64 | 51.64 | 51.64 | 51.64 | 612 | +0.11(+0.21%) |
Apr 13, 2016 | 50.93 | 51.54 | 50.93 | 51.54 | 971 | +0.83(+1.63%) |
Apr 12, 2016 | 51.11 | 51.11 | 50.44 | 50.71 | 132,168 | -0.44(-0.87%) |
Apr 11, 2016 | 51.51 | 51.52 | 51.13 | 51.16 | 1,751 | -0.04(-0.07%) |
Apr 08, 2016 | 51.56 | 51.64 | 51.12 | 51.19 | 3,197 | +0.10(+0.20%) |
Apr 07, 2016 | 51.39 | 51.39 | 51.09 | 51.09 | 1,164 | -0.54(-1.04%) |
Apr 06, 2016 | 51.63 | 51.63 | 51.63 | 51.63 | 325 | +0.30(+0.58%) |
Apr 05, 2016 | 51.22 | 51.45 | 51.22 | 51.33 | 2,210 | -0.59(-1.14%) |
Apr 04, 2016 | 52.11 | 52.11 | 51.92 | 51.92 | 6,455 | -0.01(-0.02%) |
Apr 01, 2016 | 51.42 | 51.93 | 51.34 | 51.93 | 3,030 | +0.14(+0.27%) |
Mar 31, 2016 | 51.75 | 51.79 | 51.68 | 51.79 | 85,077 | +0.05(+0.11%) |
Mar 30, 2016 | 52.00 | 52.00 | 51.61 | 51.74 | 6,782 | +0.33(+0.64%) |
Mar 29, 2016 | 50.31 | 51.41 | 50.25 | 51.41 | 10,858 | +1.10(+2.18%) |
Mar 28, 2016 | 50.23 | 50.49 | 50.15 | 50.31 | 11,861 | +0.16(+0.32%) |
Mar 24, 2016 | 49.72 | 50.15 | 50.15 | 50.15 | 1,323 | +0.01(+0.02%) |
Mar 23, 2016 | 50.43 | 50.43 | 50.14 | 50.14 | 4,913 | -0.60(-1.18%) |
Mar 22, 2016 | 50.65 | 50.85 | 50.63 | 50.74 | 745 | -0.09(-0.18%) |
Mar 21, 2016 | 51.05 | 51.05 | 50.70 | 50.83 | 25,818 | -0.02(-0.04%) |
Mar 18, 2016 | 50.99 | 50.99 | 50.69 | 50.85 | 4,078 | +0.14(+0.28%) |
Mar 17, 2016 | 50.19 | 50.72 | 50.19 | 50.71 | 13,233 | +0.71(+1.43%) |
Mar 16, 2016 | 49.59 | 50.01 | 49.59 | 49.99 | 950 | +0.39(+0.78%) |
Mar 15, 2016 | 49.55 | 49.60 | 49.55 | 49.60 | 8,171 | -0.92(-1.83%) |
Mar 14, 2016 | 50.29 | 50.52 | 50.26 | 50.52 | 10,863 | +0.21(+0.42%) |
Mar 11, 2016 | 50.31 | 50.32 | 50.31 | 50.32 | 1,370 | +0.78(+1.57%) |
Mar 10, 2016 | 50.71 | 50.71 | 49.00 | 49.54 | 16,736 | -0.39(-0.78%) |
Mar 09, 2016 | 49.92 | 50.19 | 49.70 | 49.93 | 2,708 | +0.02(+0.04%) |
Mar 08, 2016 | 49.92 | 49.92 | 49.73 | 49.91 | 13,485 | -0.77(-1.52%) |
Mar 07, 2016 | 50.55 | 50.83 | 50.50 | 50.68 | 2,151 | +0.29(+0.57%) |
Mar 04, 2016 | 50.87 | 50.94 | 50.36 | 50.39 | 4,563 | -0.04(-0.07%) |
Mar 03, 2016 | 50.62 | 50.62 | 50.24 | 50.42 | 7,377 | -0.50(-0.98%) |
Mar 02, 2016 | 50.10 | 50.92 | 50.09 | 50.92 | 15,731 | +0.78(+1.55%) |