Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.39 | 56.56 | 55.69 | 56.11 | 188,188 | +0.01(+0.02%) |
May 27, 2016 | 55.68 | 56.10 | 56.10 | 56.10 | 171,285 | +0.58(+1.04%) |
May 26, 2016 | 56.58 | 56.58 | 55.44 | 55.52 | 208,051 | -0.87(-1.54%) |
May 25, 2016 | 55.97 | 56.61 | 55.05 | 56.39 | 312,286 | +0.58(+1.04%) |
May 24, 2016 | 54.81 | 56.20 | 53.99 | 55.81 | 297,900 | +1.42(+2.61%) |
May 23, 2016 | 54.50 | 54.97 | 54.00 | 54.39 | 139,457 | -0.33(-0.61%) |
May 20, 2016 | 54.56 | 55.20 | 54.15 | 54.72 | 282,512 | +0.54(+1.00%) |
May 19, 2016 | 54.84 | 55.71 | 53.87 | 54.18 | 397,536 | -0.98(-1.77%) |
May 18, 2016 | 52.58 | 55.22 | 52.26 | 55.16 | 575,216 | +2.57(+4.89%) |
May 17, 2016 | 52.88 | 53.97 | 52.47 | 52.59 | 527,727 | -0.33(-0.63%) |
May 16, 2016 | 51.94 | 53.16 | 51.25 | 52.92 | 263,198 | +1.17(+2.26%) |
May 13, 2016 | 52.73 | 53.44 | 51.52 | 51.75 | 246,376 | -1.08(-2.04%) |
May 12, 2016 | 54.06 | 54.41 | 52.50 | 52.83 | 279,182 | -0.87(-1.62%) |
May 11, 2016 | 53.76 | 54.52 | 53.23 | 53.70 | 337,523 | -0.24(-0.44%) |
May 10, 2016 | 52.96 | 54.37 | 52.44 | 53.93 | 326,566 | +1.28(+2.42%) |
May 09, 2016 | 52.40 | 53.07 | 52.19 | 52.66 | 312,008 | +0.06(+0.12%) |
May 06, 2016 | 51.73 | 52.59 | 51.02 | 52.59 | 247,601 | +0.32(+0.61%) |
May 05, 2016 | 52.44 | 53.18 | 51.23 | 52.28 | 754,474 | +0.86(+1.67%) |
May 04, 2016 | 51.77 | 52.86 | 50.66 | 51.42 | 321,415 | -0.91(-1.75%) |
May 03, 2016 | 53.45 | 53.48 | 51.90 | 52.33 | 241,861 | -1.52(-2.82%) |
May 02, 2016 | 53.72 | 54.03 | 52.74 | 53.85 | 402,211 | +0.47(+0.88%) |
Apr 29, 2016 | 53.72 | 54.01 | 52.82 | 53.38 | 350,189 | +0.16(+0.31%) |
Apr 28, 2016 | 52.49 | 53.84 | 52.15 | 53.22 | 420,480 | +1.63(+3.16%) |
Apr 27, 2016 | 51.42 | 52.20 | 50.36 | 51.59 | 309,336 | -0.14(-0.26%) |
Apr 26, 2016 | 51.73 | 52.30 | 50.99 | 51.73 | 275,559 | +0.23(+0.44%) |
Apr 25, 2016 | 51.46 | 51.64 | 50.44 | 51.50 | 379,658 | -0.21(-0.40%) |
Apr 22, 2016 | 50.86 | 52.09 | 50.86 | 51.71 | 322,108 | +0.76(+1.49%) |
Apr 21, 2016 | 51.25 | 51.57 | 50.88 | 50.95 | 384,253 | -0.20(-0.39%) |
Apr 20, 2016 | 49.60 | 51.25 | 48.10 | 51.15 | 583,056 | +1.43(+2.88%) |
Apr 19, 2016 | 48.45 | 49.76 | 48.36 | 49.72 | 335,269 | +1.37(+2.83%) |
Apr 18, 2016 | 47.45 | 48.58 | 47.45 | 48.35 | 259,096 | +0.49(+1.02%) |
Apr 15, 2016 | 47.93 | 48.39 | 47.76 | 47.86 | 173,244 | -0.22(-0.45%) |
Apr 14, 2016 | 47.47 | 48.78 | 47.29 | 48.08 | 343,183 | +0.48(+1.01%) |
Apr 13, 2016 | 45.95 | 47.90 | 45.95 | 47.60 | 377,202 | +2.04(+4.47%) |
Apr 12, 2016 | 44.70 | 45.67 | 44.41 | 45.56 | 294,002 | +1.11(+2.50%) |
Apr 11, 2016 | 44.39 | 45.54 | 44.17 | 44.45 | 213,773 | +0.32(+0.72%) |
Apr 08, 2016 | 44.16 | 45.16 | 43.89 | 44.13 | 169,195 | +0.38(+0.87%) |
Apr 07, 2016 | 44.50 | 44.61 | 43.32 | 43.75 | 296,235 | -1.14(-2.54%) |
Apr 06, 2016 | 44.55 | 45.04 | 44.01 | 44.89 | 202,493 | +0.26(+0.59%) |
Apr 05, 2016 | 44.78 | 45.68 | 44.12 | 44.63 | 236,348 | -0.48(-1.06%) |
Apr 04, 2016 | 45.65 | 46.17 | 44.97 | 45.11 | 348,118 | -0.64(-1.40%) |
Apr 01, 2016 | 45.98 | 46.37 | 45.29 | 45.75 | 215,894 | -0.64(-1.38%) |
Mar 31, 2016 | 45.84 | 47.02 | 44.81 | 46.40 | 652,936 | +0.93(+2.05%) |
Mar 30, 2016 | 45.47 | 45.83 | 45.12 | 45.46 | 727,097 | +0.24(+0.52%) |
Mar 29, 2016 | 45.40 | 45.40 | 44.09 | 45.23 | 402,340 | -0.42(-0.91%) |
Mar 28, 2016 | 45.93 | 46.22 | 45.24 | 45.64 | 287,998 | -0.02(-0.04%) |
Mar 24, 2016 | 45.99 | 45.66 | 45.66 | 45.66 | 685,755 | -0.67(-1.44%) |
Mar 23, 2016 | 46.98 | 47.41 | 46.18 | 46.33 | 226,508 | -0.83(-1.75%) |
Mar 22, 2016 | 47.20 | 47.24 | 46.48 | 47.15 | 255,273 | -0.21(-0.44%) |
Mar 21, 2016 | 47.68 | 48.81 | 46.91 | 47.36 | 285,938 | -0.47(-0.98%) |
Mar 18, 2016 | 47.35 | 48.81 | 47.03 | 47.83 | 1,048,446 | +0.85(+1.82%) |
Mar 17, 2016 | 45.05 | 47.27 | 44.53 | 46.97 | 345,168 | +1.90(+4.21%) |
Mar 16, 2016 | 45.64 | 46.06 | 44.66 | 45.08 | 288,672 | -0.40(-0.89%) |
Mar 15, 2016 | 45.93 | 46.22 | 44.85 | 45.48 | 247,857 | -0.66(-1.42%) |
Mar 14, 2016 | 46.73 | 46.73 | 45.71 | 46.14 | 442,721 | -0.67(-1.42%) |
Mar 11, 2016 | 46.76 | 47.16 | 46.47 | 46.80 | 499,140 | +0.48(+1.03%) |
Mar 10, 2016 | 46.01 | 46.42 | 44.87 | 46.33 | 286,588 | +0.70(+1.54%) |
Mar 09, 2016 | 46.62 | 47.89 | 45.44 | 45.63 | 219,858 | -0.80(-1.72%) |
Mar 08, 2016 | 46.97 | 47.14 | 45.95 | 46.43 | 384,153 | -0.93(-1.97%) |
Mar 07, 2016 | 46.79 | 47.61 | 46.63 | 47.36 | 223,227 | +0.40(+0.86%) |
Mar 04, 2016 | 46.56 | 47.13 | 46.10 | 46.96 | 291,411 | +0.67(+1.44%) |
Mar 03, 2016 | 44.92 | 46.31 | 44.91 | 46.29 | 340,033 | +1.29(+2.86%) |
Mar 02, 2016 | 44.24 | 45.04 | 43.34 | 45.01 | 276,963 | +0.62(+1.40%) |