Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.99 | 55.99 | 55.79 | 55.85 | 479 | +0.87(+1.58%) |
May 27, 2016 | 54.98 | 54.98 | 54.98 | 0 | +0.10(+0.18%) | |
May 26, 2016 | 54.78 | 55.14 | 54.67 | 54.88 | 17,047 | -0.26(-0.47%) |
May 25, 2016 | 56.59 | 56.70 | 55.14 | 55.14 | 76,568 | -0.75(-1.34%) |
May 24, 2016 | 55.70 | 55.89 | 55.70 | 55.89 | 2,225 | +0.00(+0.00%) |
May 23, 2016 | 56.00 | 56.52 | 55.83 | 55.89 | 10,698 | +0.78(+1.42%) |
May 20, 2016 | 55.32 | 55.32 | 55.10 | 55.11 | 1,521 | +1.00(+1.85%) |
May 19, 2016 | 54.30 | 54.46 | 54.11 | 54.11 | 1,216 | -0.38(-0.70%) |
May 18, 2016 | 54.60 | 55.17 | 54.49 | 54.49 | 1,936 | +0.19(+0.35%) |
May 17, 2016 | 54.44 | 54.44 | 54.30 | 54.30 | 517 | +0.30(+0.56%) |
May 16, 2016 | 53.50 | 54.00 | 53.50 | 54.00 | 1,996 | +0.50(+0.93%) |
May 13, 2016 | 53.50 | 53.50 | 53.50 | 53.50 | 579 | -2.84(-5.04%) |
May 11, 2016 | 56.34 | 56.34 | 56.34 | 113 | +1.45(+2.64%) | |
May 10, 2016 | 55.00 | 55.02 | 53.91 | 54.89 | 3,316 | +1.17(+2.18%) |
May 09, 2016 | 53.73 | 53.73 | 53.39 | 53.72 | 3,154 | +0.50(+0.94%) |
May 06, 2016 | 53.00 | 53.22 | 53.00 | 53.22 | 978 | -1.16(-2.13%) |
May 05, 2016 | 53.56 | 54.38 | 53.56 | 54.38 | 669 | +0.88(+1.64%) |
May 04, 2016 | 53.38 | 53.51 | 53.31 | 53.51 | 862 | -0.38(-0.70%) |
May 03, 2016 | 54.12 | 54.12 | 53.88 | 53.88 | 1,105 | -0.84(-1.54%) |
May 02, 2016 | 54.37 | 54.72 | 54.25 | 54.72 | 3,434 | +1.26(+2.35%) |
Apr 29, 2016 | 53.54 | 53.58 | 53.46 | 53.46 | 5,066 | -0.19(-0.35%) |
Apr 28, 2016 | 54.30 | 54.69 | 53.61 | 53.65 | 1,884 | -1.98(-3.56%) |
Apr 27, 2016 | 56.00 | 56.00 | 55.63 | 55.63 | 3,401 | -0.71(-1.26%) |
Apr 26, 2016 | 56.36 | 56.50 | 56.15 | 56.34 | 33,601 | -0.17(-0.30%) |
Apr 25, 2016 | 56.23 | 56.51 | 56.23 | 56.51 | 3,070 | -0.24(-0.42%) |
Apr 22, 2016 | 56.53 | 56.75 | 56.53 | 56.75 | 773 | +1.61(+2.92%) |
Apr 21, 2016 | 55.31 | 55.71 | 55.14 | 55.14 | 880 | -0.69(-1.23%) |
Apr 20, 2016 | 55.28 | 55.83 | 55.28 | 55.83 | 11,748 | +0.40(+0.71%) |
Apr 19, 2016 | 55.00 | 55.75 | 54.75 | 55.43 | 1,963 | +1.43(+2.65%) |
Apr 18, 2016 | 53.70 | 54.15 | 53.69 | 54.00 | 3,648 | -0.32(-0.59%) |
Apr 15, 2016 | 54.37 | 54.53 | 54.32 | 54.32 | 2,918 | -0.21(-0.39%) |
Apr 14, 2016 | 54.12 | 54.53 | 54.12 | 54.53 | 2,827 | +0.90(+1.68%) |
Apr 13, 2016 | 53.63 | 54.65 | 53.63 | 53.63 | 5,016 | +0.92(+1.75%) |
Apr 12, 2016 | 52.70 | 53.50 | 52.70 | 52.71 | 3,062 | +0.01(+0.02%) |
Apr 11, 2016 | 52.72 | 52.73 | 52.28 | 52.70 | 7,558 | -0.06(-0.11%) |
Apr 08, 2016 | 52.06 | 52.76 | 52.06 | 52.76 | 1,237 | +2.39(+4.74%) |
Apr 07, 2016 | 51.14 | 51.18 | 50.37 | 50.37 | 20,992 | +0.37(+0.74%) |
Apr 06, 2016 | 49.85 | 50.00 | 49.83 | 50.00 | 779 | +1.10(+2.25%) |
Apr 05, 2016 | 49.16 | 49.73 | 48.85 | 48.90 | 2,889 | -0.02(-0.04%) |
Apr 04, 2016 | 48.63 | 48.92 | 48.63 | 48.92 | 1,800 | +0.20(+0.41%) |
Apr 01, 2016 | 48.20 | 48.72 | 48.20 | 48.72 | 1,270 | +0.81(+1.69%) |
Mar 31, 2016 | 47.79 | 47.91 | 47.79 | 47.91 | 458 | -1.02(-2.08%) |
Mar 30, 2016 | 48.69 | 48.93 | 48.69 | 48.93 | 1,122 | +0.12(+0.25%) |
Mar 29, 2016 | 47.92 | 48.81 | 47.92 | 48.81 | 4,184 | +1.51(+3.19%) |
Mar 28, 2016 | 47.30 | 47.85 | 47.30 | 47.30 | 6,981 | -2.11(-4.27%) |
Mar 24, 2016 | 49.41 | 49.41 | 49.41 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 49.52 | 49.86 | 49.41 | 49.41 | 1,409 | -0.83(-1.65%) |
Mar 22, 2016 | 50.06 | 50.24 | 49.90 | 50.24 | 19,245 | +0.12(+0.24%) |
Mar 21, 2016 | 50.57 | 50.97 | 50.12 | 50.12 | 1,254 | -0.10(-0.20%) |
Mar 18, 2016 | 50.65 | 50.70 | 50.22 | 50.22 | 1,718 | -1.19(-2.31%) |
Mar 17, 2016 | 50.76 | 51.41 | 50.61 | 51.41 | 22,558 | -0.01(-0.02%) |
Mar 16, 2016 | 50.95 | 51.65 | 50.60 | 51.42 | 4,189 | -0.42(-0.81%) |
Mar 15, 2016 | 52.09 | 52.09 | 51.71 | 51.84 | 805 | +0.13(+0.25%) |
Mar 14, 2016 | 51.90 | 52.12 | 51.71 | 51.71 | 7,607 | +0.04(+0.08%) |
Mar 11, 2016 | 51.36 | 51.72 | 51.36 | 51.67 | 630 | +2.05(+4.13%) |
Mar 10, 2016 | 51.12 | 51.12 | 49.62 | 49.62 | 1,106 | -1.12(-2.21%) |
Mar 09, 2016 | 50.74 | 50.74 | 50.74 | 50.74 | 4,430 | -1.19(-2.29%) |
Mar 08, 2016 | 51.49 | 51.93 | 51.41 | 51.93 | 3,131 | -0.15(-0.29%) |
Mar 07, 2016 | 51.69 | 53.18 | 51.24 | 52.08 | 18,462 | +0.60(+1.17%) |
Mar 04, 2016 | 51.57 | 51.89 | 51.40 | 51.48 | 2,438 | +0.11(+0.21%) |
Mar 03, 2016 | 51.20 | 51.37 | 51.04 | 51.37 | 2,272 | +0.96(+1.90%) |
Mar 02, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 961 | +0.58(+1.16%) |