Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.40 | 51.40 | 50.46 | 50.46 | 1,895 | -0.61(-1.19%) |
May 27, 2016 | 51.07 | 51.07 | 51.07 | 0 | -0.22(-0.43%) | |
May 26, 2016 | 51.96 | 52.00 | 51.25 | 51.29 | 2,429 | +0.04(+0.08%) |
May 25, 2016 | 52.38 | 52.42 | 51.25 | 51.25 | 4,702 | -1.69(-3.19%) |
May 24, 2016 | 52.93 | 52.94 | 52.93 | 52.94 | 473 | +2.56(+5.08%) |
May 23, 2016 | 50.67 | 50.67 | 50.35 | 50.38 | 2,050 | +0.52(+1.04%) |
May 19, 2016 | 49.86 | 49.86 | 49.86 | 544 | -0.65(-1.29%) | |
May 18, 2016 | 50.91 | 50.94 | 50.51 | 50.51 | 29,513 | -1.00(-1.94%) |
May 17, 2016 | 51.62 | 51.62 | 51.50 | 51.51 | 773 | -2.55(-4.72%) |
May 16, 2016 | 54.06 | 54.06 | 54.06 | 54.06 | 396 | +1.66(+3.17%) |
May 13, 2016 | 53.35 | 53.35 | 52.40 | 52.40 | 460 | -0.64(-1.21%) |
May 12, 2016 | 53.09 | 53.09 | 53.04 | 53.04 | 485 | -2.95(-5.27%) |
May 11, 2016 | 55.99 | 55.99 | 55.99 | 55.99 | 453 | +1.24(+2.26%) |
May 10, 2016 | 54.75 | 54.75 | 54.75 | 54.75 | 447 | +1.15(+2.14%) |
May 09, 2016 | 53.60 | 53.60 | 53.60 | 53.60 | 330 | +1.65(+3.18%) |
May 06, 2016 | 51.95 | 51.95 | 51.95 | 51.95 | 1,109 | -1.61(-3.00%) |
May 03, 2016 | 53.56 | 53.56 | 53.56 | 271 | +0.68(+1.28%) | |
May 02, 2016 | 52.78 | 53.00 | 52.77 | 52.88 | 877 | -0.00(-0.01%) |
Apr 29, 2016 | 52.44 | 52.88 | 52.44 | 52.88 | 889 | -0.04(-0.07%) |
Apr 28, 2016 | 52.92 | 52.92 | 52.92 | 52.92 | 512 | -0.07(-0.13%) |
Apr 27, 2016 | 52.99 | 52.99 | 52.99 | 52.99 | 1,007 | -1.13(-2.09%) |
Apr 26, 2016 | 53.63 | 54.12 | 53.63 | 54.12 | 1,647 | +1.10(+2.07%) |
Apr 22, 2016 | 53.02 | 53.02 | 53.02 | 456 | -1.06(-1.96%) | |
Apr 21, 2016 | 54.08 | 54.08 | 54.08 | 54.08 | 799 | -1.26(-2.27%) |
Apr 20, 2016 | 55.34 | 55.34 | 55.34 | 55.34 | 312 | -0.31(-0.56%) |
Apr 19, 2016 | 56.10 | 56.10 | 55.65 | 55.65 | 765 | -0.20(-0.36%) |
Apr 18, 2016 | 55.74 | 55.85 | 55.74 | 55.85 | 1,452 | +2.13(+3.97%) |
Apr 15, 2016 | 53.74 | 53.74 | 53.72 | 53.72 | 886 | -1.20(-2.19%) |
Apr 14, 2016 | 54.88 | 54.92 | 54.88 | 54.92 | 1,481 | +1.06(+1.97%) |
Apr 13, 2016 | 53.86 | 53.86 | 53.86 | 53.86 | 474 | +1.19(+2.26%) |
Apr 12, 2016 | 52.48 | 53.03 | 52.48 | 52.67 | 5,834 | +4.59(+9.54%) |
Apr 11, 2016 | 48.88 | 49.23 | 48.08 | 48.08 | 3,147 | -0.89(-1.81%) |
Apr 08, 2016 | 48.09 | 48.97 | 47.90 | 48.97 | 21,342 | +0.69(+1.42%) |
Apr 07, 2016 | 48.25 | 48.41 | 48.25 | 48.28 | 5,037 | +0.26(+0.54%) |
Apr 06, 2016 | 47.69 | 48.02 | 47.69 | 48.02 | 673 | +0.84(+1.79%) |
Apr 01, 2016 | 47.18 | 47.18 | 47.18 | 464 | +0.61(+1.31%) | |
Mar 31, 2016 | 47.16 | 47.16 | 46.57 | 46.57 | 6,944 | +0.46(+0.99%) |
Mar 30, 2016 | 45.77 | 46.11 | 45.77 | 46.11 | 2,017 | +1.36(+3.05%) |
Mar 29, 2016 | 44.50 | 44.75 | 44.50 | 44.75 | 1,830 | +1.28(+2.94%) |
Mar 28, 2016 | 43.63 | 43.63 | 43.47 | 43.47 | 1,882 | +0.09(+0.21%) |
Mar 24, 2016 | 43.38 | 43.38 | 43.38 | 0 | -1.50(-3.33%) | |
Mar 23, 2016 | 44.83 | 45.64 | 44.73 | 44.88 | 7,067 | +0.43(+0.97%) |
Mar 22, 2016 | 44.45 | 44.45 | 44.45 | 44.45 | 684 | -0.07(-0.16%) |
Mar 21, 2016 | 43.88 | 44.52 | 43.88 | 44.52 | 1,220 | -0.46(-1.02%) |
Mar 18, 2016 | 45.05 | 45.05 | 44.48 | 44.98 | 3,104 | -0.05(-0.10%) |
Mar 17, 2016 | 45.12 | 45.12 | 44.80 | 45.02 | 4,448 | +1.13(+2.58%) |
Mar 16, 2016 | 43.89 | 43.89 | 43.76 | 43.89 | 1,556 | -0.19(-0.43%) |
Mar 15, 2016 | 44.17 | 44.38 | 43.76 | 44.08 | 3,910 | -1.95(-4.23%) |
Mar 14, 2016 | 46.03 | 46.03 | 46.03 | 46.03 | 483 | +0.78(+1.72%) |
Mar 11, 2016 | 45.10 | 45.91 | 44.95 | 45.25 | 3,677 | +1.47(+3.36%) |
Mar 10, 2016 | 44.55 | 45.10 | 43.78 | 43.78 | 26,013 | -0.26(-0.59%) |
Mar 09, 2016 | 44.04 | 44.04 | 44.04 | 44.04 | 604 | +0.30(+0.69%) |
Mar 08, 2016 | 43.54 | 43.74 | 43.54 | 43.74 | 24,786 | -0.35(-0.80%) |
Mar 07, 2016 | 43.46 | 44.09 | 43.46 | 44.09 | 4,724 | +0.65(+1.50%) |
Mar 04, 2016 | 43.10 | 43.60 | 43.10 | 43.44 | 20,555 | +0.03(+0.07%) |
Mar 02, 2016 | 43.41 | 43.41 | 43.41 | 9,593 | -0.14(-0.32%) |