Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.04 | 52.50 | 51.53 | 51.97 | 649,148 | -0.09(-0.17%) |
May 27, 2016 | 51.59 | 52.06 | 52.06 | 52.06 | 482,545 | +0.60(+1.16%) |
May 26, 2016 | 51.10 | 51.60 | 51.10 | 51.46 | 401,996 | +0.34(+0.66%) |
May 25, 2016 | 50.70 | 51.26 | 50.20 | 51.12 | 859,381 | -0.62(-1.21%) |
May 24, 2016 | 51.19 | 51.96 | 51.19 | 51.75 | 446,805 | +0.64(+1.25%) |
May 23, 2016 | 50.41 | 51.46 | 50.04 | 51.11 | 799,917 | +0.63(+1.25%) |
May 20, 2016 | 50.10 | 50.76 | 49.84 | 50.48 | 444,984 | +0.59(+1.18%) |
May 19, 2016 | 49.72 | 50.22 | 49.31 | 49.89 | 517,325 | -0.11(-0.22%) |
May 18, 2016 | 50.54 | 50.65 | 49.25 | 50.00 | 679,542 | -0.68(-1.34%) |
May 17, 2016 | 51.45 | 51.78 | 50.40 | 50.68 | 611,221 | -0.87(-1.69%) |
May 16, 2016 | 51.43 | 51.12 | 51.31 | 51.55 | 496,097 | +0.43(+0.84%) |
May 13, 2016 | 51.75 | 51.94 | 50.92 | 51.12 | 337,131 | -0.74(-1.43%) |
May 12, 2016 | 52.21 | 52.35 | 51.65 | 51.87 | 812,355 | -0.31(-0.58%) |
May 11, 2016 | 52.51 | 52.55 | 51.77 | 52.17 | 727,625 | -0.49(-0.93%) |
May 10, 2016 | 52.44 | 52.93 | 52.24 | 52.66 | 406,464 | +0.32(+0.61%) |
May 09, 2016 | 52.33 | 52.73 | 51.98 | 52.35 | 582,701 | -0.13(-0.25%) |
May 06, 2016 | 51.89 | 52.59 | 51.62 | 52.48 | 521,078 | +0.31(+0.60%) |
May 05, 2016 | 52.07 | 52.96 | 51.61 | 52.16 | 821,538 | +0.58(+1.13%) |
May 04, 2016 | 52.70 | 52.93 | 51.46 | 51.58 | 1,147,162 | -1.39(-2.63%) |
May 03, 2016 | 52.83 | 53.24 | 52.21 | 52.98 | 548,611 | -0.35(-0.65%) |
May 02, 2016 | 53.59 | 54.15 | 52.37 | 53.32 | 1,133,929 | -0.42(-0.77%) |
Apr 29, 2016 | 53.70 | 53.95 | 53.16 | 53.74 | 780,804 | -0.18(-0.33%) |
Apr 28, 2016 | 53.75 | 54.33 | 53.22 | 53.92 | 833,875 | +0.01(+0.03%) |
Apr 27, 2016 | 53.09 | 53.93 | 52.91 | 53.91 | 457,349 | +0.83(+1.57%) |
Apr 26, 2016 | 52.57 | 53.28 | 52.08 | 53.07 | 556,118 | +0.49(+0.92%) |
Apr 25, 2016 | 52.14 | 52.59 | 51.99 | 52.59 | 627,836 | +0.26(+0.50%) |
Apr 22, 2016 | 51.88 | 52.62 | 51.51 | 52.32 | 404,064 | +0.55(+1.06%) |
Apr 21, 2016 | 52.39 | 52.76 | 51.69 | 51.78 | 579,087 | -0.67(-1.27%) |
Apr 20, 2016 | 52.74 | 53.05 | 52.01 | 52.44 | 673,216 | -0.24(-0.46%) |
Apr 19, 2016 | 52.39 | 52.87 | 52.16 | 52.69 | 1,121,908 | +0.42(+0.80%) |
Apr 18, 2016 | 51.78 | 52.44 | 51.71 | 52.27 | 825,178 | +0.37(+0.71%) |
Apr 15, 2016 | 51.68 | 52.29 | 51.53 | 51.90 | 745,163 | +0.10(+0.19%) |
Apr 14, 2016 | 52.70 | 52.70 | 51.46 | 51.80 | 723,761 | -0.55(-1.06%) |
Apr 13, 2016 | 52.34 | 52.49 | 51.70 | 52.36 | 588,503 | +0.64(+1.23%) |
Apr 12, 2016 | 52.35 | 52.35 | 51.41 | 51.72 | 1,111,062 | -0.91(-1.73%) |
Apr 11, 2016 | 52.70 | 53.66 | 52.45 | 52.63 | 912,940 | +0.35(+0.68%) |
Apr 08, 2016 | 51.58 | 52.64 | 51.19 | 52.28 | 890,745 | +1.28(+2.52%) |
Apr 07, 2016 | 50.32 | 51.76 | 50.14 | 50.99 | 1,891,570 | +0.55(+1.09%) |
Apr 06, 2016 | 48.95 | 50.90 | 48.56 | 50.44 | 1,811,547 | -0.81(-1.57%) |
Apr 05, 2016 | 51.87 | 51.88 | 50.35 | 51.25 | 1,797,064 | -0.77(-1.47%) |
Apr 04, 2016 | 52.75 | 52.87 | 51.59 | 52.01 | 988,707 | -0.86(-1.63%) |
Apr 01, 2016 | 52.30 | 53.07 | 51.54 | 52.88 | 988,619 | +0.27(+0.51%) |
Mar 31, 2016 | 52.61 | 52.61 | 52.08 | 52.61 | 572,790 | +0.09(+0.17%) |
Mar 30, 2016 | 52.19 | 52.79 | 51.92 | 52.52 | 538,890 | +0.63(+1.21%) |
Mar 29, 2016 | 51.12 | 51.91 | 50.74 | 51.89 | 468,565 | +0.68(+1.32%) |
Mar 28, 2016 | 51.53 | 51.72 | 50.47 | 51.21 | 445,272 | -0.19(-0.38%) |
Mar 24, 2016 | 51.13 | 51.41 | 51.41 | 51.41 | 857,587 | -0.17(-0.33%) |
Mar 23, 2016 | 51.20 | 51.80 | 50.59 | 51.58 | 643,514 | +0.30(+0.58%) |
Mar 22, 2016 | 51.19 | 51.63 | 51.10 | 51.28 | 507,451 | -0.34(-0.65%) |
Mar 21, 2016 | 51.49 | 51.68 | 50.74 | 51.62 | 395,470 | +0.05(+0.09%) |
Mar 18, 2016 | 51.12 | 51.71 | 50.94 | 51.57 | 686,525 | +0.47(+0.92%) |
Mar 17, 2016 | 49.77 | 51.28 | 49.77 | 51.10 | 452,586 | +1.33(+2.67%) |
Mar 16, 2016 | 49.23 | 49.99 | 49.03 | 49.77 | 597,730 | +0.52(+1.05%) |
Mar 15, 2016 | 49.22 | 49.58 | 48.06 | 49.26 | 817,324 | -0.34(-0.69%) |
Mar 14, 2016 | 49.59 | 49.91 | 49.09 | 49.60 | 479,735 | -0.12(-0.25%) |
Mar 11, 2016 | 49.29 | 49.83 | 48.06 | 49.72 | 513,783 | +0.78(+1.59%) |
Mar 10, 2016 | 49.32 | 49.40 | 47.95 | 48.95 | 518,064 | -0.38(-0.77%) |
Mar 09, 2016 | 48.92 | 50.01 | 48.80 | 49.32 | 654,811 | +0.61(+1.25%) |
Mar 08, 2016 | 48.25 | 48.88 | 47.68 | 48.72 | 560,755 | -0.03(-0.06%) |
Mar 07, 2016 | 48.55 | 48.76 | 47.88 | 48.75 | 843,705 | +0.26(+0.53%) |
Mar 04, 2016 | 48.44 | 48.70 | 47.11 | 48.49 | 1,502,621 | +0.04(+0.09%) |
Mar 03, 2016 | 48.67 | 48.95 | 48.12 | 48.45 | 876,588 | -0.10(-0.20%) |
Mar 02, 2016 | 49.06 | 49.27 | 48.10 | 48.55 | 976,764 | -0.48(-0.98%) |