Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.55 | 56.55 | 56.55 | 56.55 | 200,307 | +0.99(+1.78%) |
May 25, 2016 | 55.56 | 55.56 | 55.56 | 0 | +1.76(+3.27%) | |
May 24, 2016 | 53.80 | 53.80 | 53.80 | 53.80 | 136,212 | +0.53(+0.99%) |
May 23, 2016 | 53.40 | 53.40 | 53.27 | 53.27 | 4,432 | +0.00(+0.00%) |
May 20, 2016 | 53.27 | 53.27 | 53.27 | 53.27 | 1,577 | +0.00(+0.00%) |
May 19, 2016 | 53.27 | 53.27 | 53.27 | 53.27 | 10,504 | -2.21(-3.98%) |
May 18, 2016 | 53.27 | 55.48 | 53.27 | 55.48 | 29,191 | +1.73(+3.22%) |
May 17, 2016 | 54.00 | 54.00 | 53.75 | 53.75 | 119,013 | -1.20(-2.18%) |
May 13, 2016 | 54.95 | 54.95 | 54.95 | 0 | +0.95(+1.76%) | |
May 11, 2016 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) | |
May 10, 2016 | 54.95 | 54.95 | 54.00 | 54.00 | 942 | -0.05(-0.09%) |
May 09, 2016 | 55.90 | 55.90 | 54.02 | 54.05 | 1,313 | +1.48(+2.82%) |
May 05, 2016 | 52.57 | 52.57 | 52.57 | 0 | -2.15(-3.93%) | |
May 02, 2016 | 54.72 | 54.72 | 54.72 | 11,354 | -0.64(-1.16%) | |
Apr 28, 2016 | 55.36 | 55.36 | 55.36 | 0 | +1.36(+2.52%) | |
Apr 27, 2016 | 54.00 | 54.00 | 54.00 | 54.00 | 48,001 | -0.10(-0.18%) |
Apr 26, 2016 | 54.10 | 54.10 | 54.10 | 54.10 | 1,141 | -1.10(-1.99%) |
Apr 25, 2016 | 55.20 | 55.20 | 55.20 | 55.20 | 771 | -2.45(-4.25%) |
Apr 20, 2016 | 57.65 | 57.65 | 57.65 | 0 | +0.85(+1.50%) | |
Apr 19, 2016 | 56.80 | 56.80 | 56.80 | 56.80 | 32,383 | +0.20(+0.35%) |
Apr 14, 2016 | 56.60 | 56.60 | 56.60 | 0 | +1.70(+3.10%) | |
Apr 13, 2016 | 56.38 | 56.38 | 54.90 | 54.90 | 1,425 | -0.37(-0.67%) |
Apr 11, 2016 | 55.27 | 55.27 | 55.27 | 0 | -1.85(-3.24%) | |
Apr 07, 2016 | 57.12 | 57.12 | 57.12 | 0 | +1.52(+2.73%) | |
Apr 06, 2016 | 56.35 | 56.36 | 55.60 | 55.60 | 202,274 | +1.29(+2.38%) |
Apr 05, 2016 | 54.31 | 54.31 | 54.31 | 54.31 | 246 | +0.71(+1.32%) |
Apr 01, 2016 | 53.60 | 53.60 | 53.60 | 0 | +0.20(+0.37%) | |
Mar 31, 2016 | 53.40 | 53.40 | 53.40 | 53.40 | 386 | -1.32(-2.40%) |
Mar 30, 2016 | 53.85 | 54.72 | 53.85 | 54.72 | 28,234 | +0.28(+0.51%) |
Mar 29, 2016 | 52.75 | 54.44 | 52.75 | 54.44 | 2,133 | +2.34(+4.49%) |
Mar 28, 2016 | 54.90 | 54.90 | 52.10 | 52.10 | 904 | -2.40(-4.40%) |
Mar 24, 2016 | 54.50 | 54.50 | 54.50 | 0 | -1.05(-1.89%) | |
Mar 22, 2016 | 55.55 | 55.55 | 55.55 | 0 | +0.20(+0.36%) | |
Mar 21, 2016 | 55.35 | 55.35 | 55.35 | 55.35 | 156 | +1.05(+1.93%) |
Mar 18, 2016 | 54.25 | 54.30 | 54.10 | 54.30 | 2,177 | +0.00(+0.00%) |
Mar 17, 2016 | 56.70 | 56.70 | 54.30 | 54.30 | 2,752 | -1.05(-1.90%) |
Mar 15, 2016 | 55.35 | 55.35 | 55.35 | 0 | -1.09(-1.94%) | |
Mar 14, 2016 | 57.20 | 57.22 | 56.45 | 56.45 | 80,280 | +0.84(+1.52%) |
Mar 11, 2016 | 55.60 | 55.60 | 55.60 | 55.60 | 69,354 | -0.90(-1.59%) |
Mar 10, 2016 | 56.50 | 56.50 | 56.50 | 56.50 | 1,505 | -0.25(-0.44%) |
Mar 09, 2016 | 56.75 | 56.75 | 56.75 | 56.75 | 121,592 | +1.10(+1.98%) |
Mar 08, 2016 | 55.65 | 55.65 | 55.65 | 55.65 | 25,631 | -0.25(-0.45%) |
Mar 07, 2016 | 55.30 | 56.50 | 55.30 | 55.90 | 1,853 | +0.15(+0.27%) |
Mar 04, 2016 | 55.35 | 56.52 | 55.35 | 55.75 | 139,817 | +2.55(+4.79%) |
Mar 03, 2016 | 52.75 | 53.20 | 51.20 | 53.20 | 1,630 | +1.40(+2.70%) |