Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.21 | 52.24 | 51.00 | 51.40 | 23,984 | +0.02(+0.04%) |
May 27, 2016 | 51.87 | 51.38 | 51.38 | 51.38 | 8,400 | -0.51(-0.98%) |
May 26, 2016 | 51.84 | 52.12 | 51.75 | 51.89 | 5,827 | -0.11(-0.21%) |
May 25, 2016 | 52.24 | 52.44 | 51.62 | 52.00 | 97,891 | -0.48(-0.91%) |
May 24, 2016 | 53.16 | 53.21 | 52.38 | 52.48 | 13,414 | -1.45(-2.69%) |
May 23, 2016 | 54.45 | 54.45 | 53.71 | 53.93 | 36,514 | -0.39(-0.72%) |
May 20, 2016 | 54.27 | 54.46 | 54.23 | 54.32 | 3,458 | -0.80(-1.44%) |
May 19, 2016 | 55.11 | 56.26 | 55.11 | 55.12 | 19,962 | +0.37(+0.67%) |
May 18, 2016 | 55.02 | 55.25 | 54.26 | 54.75 | 5,431 | +0.04(+0.07%) |
May 17, 2016 | 53.82 | 54.90 | 53.45 | 54.71 | 27,069 | +1.87(+3.54%) |
May 16, 2016 | 54.13 | 54.13 | 52.79 | 52.84 | 6,275 | -1.56(-2.87%) |
May 13, 2016 | 53.56 | 54.46 | 52.95 | 54.40 | 36,872 | +0.86(+1.61%) |
May 12, 2016 | 53.48 | 54.41 | 53.42 | 53.54 | 1,645 | -0.24(-0.45%) |
May 11, 2016 | 52.89 | 53.82 | 52.40 | 53.78 | 8,024 | +0.94(+1.78%) |
May 10, 2016 | 53.64 | 53.64 | 52.84 | 52.84 | 9,368 | -1.38(-2.55%) |
May 09, 2016 | 54.36 | 54.40 | 53.81 | 54.22 | 16,959 | -0.53(-0.97%) |
May 06, 2016 | 55.67 | 55.67 | 54.58 | 54.75 | 8,805 | -0.99(-1.78%) |
May 05, 2016 | 56.04 | 56.04 | 55.74 | 55.74 | 1,756 | +0.32(+0.58%) |
May 04, 2016 | 55.62 | 55.91 | 55.28 | 55.42 | 13,308 | +0.60(+1.09%) |
May 03, 2016 | 54.45 | 55.21 | 54.41 | 54.82 | 13,821 | +1.22(+2.28%) |
May 02, 2016 | 54.59 | 54.75 | 53.51 | 53.60 | 11,578 | -1.21(-2.21%) |
Apr 29, 2016 | 53.90 | 55.93 | 53.90 | 54.81 | 248,752 | +1.09(+2.03%) |
Apr 28, 2016 | 52.32 | 53.83 | 51.93 | 53.72 | 61,425 | +1.45(+2.77%) |
Apr 27, 2016 | 53.56 | 53.56 | 52.03 | 52.27 | 78,925 | -0.80(-1.51%) |
Apr 26, 2016 | 53.07 | 53.16 | 52.88 | 53.07 | 1,190 | -0.65(-1.21%) |
Apr 25, 2016 | 53.31 | 54.12 | 53.26 | 53.72 | 13,222 | +0.61(+1.15%) |
Apr 22, 2016 | 53.55 | 53.91 | 53.00 | 53.11 | 22,830 | -0.21(-0.39%) |
Apr 21, 2016 | 52.70 | 53.70 | 52.68 | 53.32 | 11,376 | +1.12(+2.15%) |
Apr 20, 2016 | 52.23 | 52.64 | 51.66 | 52.20 | 104,536 | -0.06(-0.11%) |
Apr 19, 2016 | 51.26 | 52.38 | 51.02 | 52.26 | 17,848 | +1.00(+1.95%) |
Apr 18, 2016 | 53.54 | 53.54 | 51.11 | 51.26 | 29,640 | -2.12(-3.97%) |
Apr 15, 2016 | 53.53 | 53.91 | 53.38 | 53.38 | 2,648 | -0.65(-1.20%) |
Apr 14, 2016 | 53.73 | 54.06 | 53.15 | 54.03 | 6,051 | +0.25(+0.46%) |
Apr 13, 2016 | 54.25 | 54.25 | 53.47 | 53.78 | 12,621 | -0.98(-1.79%) |
Apr 12, 2016 | 55.36 | 56.06 | 54.45 | 54.76 | 9,263 | -0.58(-1.05%) |
Apr 11, 2016 | 54.36 | 55.34 | 54.06 | 55.34 | 4,942 | +0.67(+1.23%) |
Apr 08, 2016 | 54.29 | 54.94 | 53.97 | 54.67 | 15,684 | -0.49(-0.89%) |
Apr 07, 2016 | 53.30 | 55.19 | 53.29 | 55.16 | 31,929 | +2.39(+4.53%) |
Apr 06, 2016 | 54.18 | 54.29 | 52.76 | 52.77 | 9,284 | -1.26(-2.33%) |
Apr 05, 2016 | 53.93 | 54.23 | 53.53 | 54.03 | 11,084 | +1.47(+2.80%) |
Apr 04, 2016 | 51.78 | 52.56 | 51.68 | 52.56 | 20,192 | +0.68(+1.31%) |
Apr 01, 2016 | 53.76 | 53.79 | 51.87 | 51.88 | 66,917 | -0.99(-1.87%) |
Mar 31, 2016 | 52.84 | 53.19 | 52.49 | 52.87 | 12,606 | +0.16(+0.30%) |
Mar 30, 2016 | 53.28 | 53.40 | 52.47 | 52.71 | 71,430 | -1.09(-2.03%) |
Mar 29, 2016 | 55.52 | 55.52 | 53.80 | 53.80 | 7,433 | -1.82(-3.27%) |
Mar 28, 2016 | 55.76 | 55.78 | 55.12 | 55.62 | 6,819 | -0.29(-0.52%) |
Mar 24, 2016 | 56.84 | 55.91 | 55.91 | 55.91 | 94,700 | +0.19(+0.34%) |
Mar 23, 2016 | 54.74 | 55.84 | 54.74 | 55.72 | 19,471 | +1.35(+2.48%) |
Mar 22, 2016 | 55.03 | 55.03 | 54.29 | 54.37 | 12,461 | -0.23(-0.42%) |
Mar 21, 2016 | 55.18 | 55.57 | 54.60 | 54.60 | 23,124 | -0.54(-0.98%) |
Mar 18, 2016 | 54.99 | 55.63 | 54.60 | 55.14 | 31,987 | -0.12(-0.22%) |
Mar 17, 2016 | 56.31 | 56.32 | 54.87 | 55.26 | 60,003 | -0.59(-1.06%) |
Mar 16, 2016 | 56.84 | 56.87 | 55.71 | 55.85 | 5,136 | -0.97(-1.71%) |
Mar 15, 2016 | 56.73 | 57.07 | 56.46 | 56.82 | 8,854 | +0.89(+1.59%) |
Mar 14, 2016 | 56.91 | 56.91 | 55.69 | 55.93 | 9,388 | -0.66(-1.17%) |
Mar 11, 2016 | 57.13 | 57.26 | 56.58 | 56.59 | 41,668 | -1.51(-2.60%) |
Mar 10, 2016 | 57.97 | 59.42 | 57.32 | 58.10 | 18,717 | -0.62(-1.06%) |
Mar 09, 2016 | 58.98 | 59.03 | 58.63 | 58.72 | 7,456 | -0.28(-0.47%) |
Mar 08, 2016 | 58.37 | 59.00 | 57.91 | 59.00 | 19,881 | +1.34(+2.32%) |
Mar 07, 2016 | 58.19 | 58.22 | 57.20 | 57.66 | 2,641 | +0.01(+0.02%) |
Mar 04, 2016 | 56.90 | 57.82 | 56.60 | 57.65 | 64,716 | +0.65(+1.14%) |
Mar 03, 2016 | 58.47 | 58.51 | 56.90 | 57.00 | 20,562 | -1.37(-2.35%) |
Mar 02, 2016 | 59.06 | 59.20 | 58.37 | 58.37 | 1,650 | -0.78(-1.32%) |