Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.14 | 55.25 | 53.99 | 54.37 | 556,435 | -0.59(-1.07%) |
May 27, 2016 | 54.34 | 54.96 | 54.96 | 54.96 | 731,000 | +1.64(+3.08%) |
May 26, 2016 | 53.81 | 53.95 | 53.06 | 53.32 | 327,780 | -0.48(-0.89%) |
May 25, 2016 | 54.12 | 54.14 | 53.47 | 53.80 | 258,366 | -0.35(-0.65%) |
May 24, 2016 | 53.36 | 54.31 | 53.24 | 54.15 | 600,303 | +0.93(+1.75%) |
May 23, 2016 | 53.53 | 53.91 | 53.05 | 53.22 | 427,928 | -0.38(-0.71%) |
May 20, 2016 | 53.33 | 53.91 | 53.29 | 53.60 | 293,410 | +0.43(+0.81%) |
May 19, 2016 | 53.05 | 53.71 | 52.73 | 53.17 | 222,349 | -0.24(-0.45%) |
May 18, 2016 | 52.45 | 53.54 | 52.23 | 53.41 | 701,586 | +0.81(+1.54%) |
May 17, 2016 | 53.57 | 54.00 | 52.37 | 52.60 | 645,560 | -0.84(-1.57%) |
May 16, 2016 | 53.26 | 53.98 | 52.81 | 53.44 | 765,625 | +0.32(+0.60%) |
May 13, 2016 | 52.14 | 53.18 | 52.08 | 53.12 | 756,867 | +0.52(+0.99%) |
May 12, 2016 | 53.13 | 53.68 | 52.20 | 52.60 | 406,668 | -0.56(-1.05%) |
May 11, 2016 | 53.35 | 54.41 | 53.05 | 53.16 | 449,118 | -0.49(-0.91%) |
May 10, 2016 | 53.39 | 54.00 | 52.37 | 53.65 | 574,780 | +0.62(+1.17%) |
May 09, 2016 | 52.66 | 53.65 | 52.36 | 53.03 | 773,221 | +0.39(+0.74%) |
May 06, 2016 | 52.40 | 53.25 | 51.59 | 52.64 | 671,461 | +0.04(+0.08%) |
May 05, 2016 | 52.64 | 53.42 | 52.23 | 52.60 | 806,768 | -0.04(-0.08%) |
May 04, 2016 | 51.74 | 52.70 | 51.40 | 52.64 | 1,239,001 | +0.48(+0.92%) |
May 03, 2016 | 52.38 | 52.72 | 51.49 | 52.16 | 807,669 | -0.45(-0.86%) |
May 02, 2016 | 52.87 | 53.15 | 52.35 | 52.61 | 920,311 | -0.33(-0.62%) |
Apr 29, 2016 | 52.75 | 53.80 | 52.16 | 52.94 | 1,153,138 | -0.16(-0.30%) |
Apr 28, 2016 | 54.31 | 54.35 | 53.00 | 53.10 | 1,067,993 | -1.32(-2.43%) |
Apr 27, 2016 | 53.21 | 56.48 | 52.56 | 54.42 | 3,051,896 | +2.76(+5.34%) |
Apr 26, 2016 | 51.63 | 51.97 | 51.13 | 51.66 | 684,256 | +0.25(+0.49%) |
Apr 25, 2016 | 51.54 | 51.92 | 51.14 | 51.41 | 750,539 | -0.10(-0.19%) |
Apr 22, 2016 | 50.82 | 51.70 | 49.87 | 51.51 | 1,216,390 | +0.86(+1.70%) |
Apr 21, 2016 | 50.72 | 51.00 | 50.11 | 50.65 | 984,317 | +0.06(+0.12%) |
Apr 20, 2016 | 51.14 | 51.50 | 50.54 | 50.59 | 757,148 | -0.41(-0.80%) |
Apr 19, 2016 | 51.00 | 51.22 | 50.44 | 51.00 | 1,197,545 | +0.11(+0.22%) |
Apr 18, 2016 | 50.43 | 51.14 | 50.19 | 50.89 | 571,623 | +0.13(+0.26%) |
Apr 15, 2016 | 50.46 | 50.79 | 49.99 | 50.76 | 549,315 | +0.08(+0.16%) |
Apr 14, 2016 | 50.95 | 51.19 | 50.50 | 50.68 | 553,393 | -0.13(-0.26%) |
Apr 13, 2016 | 50.17 | 50.81 | 49.74 | 50.81 | 411,734 | +1.11(+2.23%) |
Apr 12, 2016 | 49.08 | 49.72 | 48.74 | 49.70 | 399,764 | +0.47(+0.95%) |
Apr 11, 2016 | 49.49 | 50.13 | 48.99 | 49.23 | 553,680 | -0.10(-0.20%) |
Apr 08, 2016 | 49.49 | 49.78 | 48.54 | 49.33 | 367,112 | +0.13(+0.26%) |
Apr 07, 2016 | 48.95 | 49.83 | 48.81 | 49.20 | 701,511 | +0.17(+0.35%) |
Apr 06, 2016 | 48.25 | 49.64 | 48.25 | 49.03 | 658,202 | +0.96(+2.00%) |
Apr 05, 2016 | 48.97 | 49.52 | 47.98 | 48.07 | 484,768 | -1.13(-2.30%) |
Apr 04, 2016 | 49.20 | 49.75 | 48.80 | 49.20 | 410,499 | -0.16(-0.32%) |
Apr 01, 2016 | 48.37 | 49.75 | 47.87 | 49.36 | 527,421 | +0.71(+1.46%) |
Mar 31, 2016 | 48.58 | 49.34 | 48.48 | 48.65 | 404,802 | -0.01(-0.02%) |
Mar 30, 2016 | 48.28 | 49.00 | 47.73 | 48.66 | 618,336 | +0.60(+1.25%) |
Mar 29, 2016 | 46.21 | 48.30 | 46.21 | 48.06 | 599,374 | +1.60(+3.44%) |
Mar 28, 2016 | 46.73 | 46.79 | 45.35 | 46.46 | 416,985 | -0.16(-0.34%) |
Mar 24, 2016 | 46.17 | 46.62 | 46.62 | 46.62 | 280,900 | +0.34(+0.73%) |
Mar 23, 2016 | 46.59 | 47.04 | 46.20 | 46.28 | 446,676 | -0.47(-1.01%) |
Mar 22, 2016 | 46.41 | 47.13 | 45.92 | 46.75 | 432,275 | +0.04(+0.09%) |
Mar 21, 2016 | 46.90 | 47.26 | 46.63 | 46.71 | 481,394 | -0.37(-0.79%) |
Mar 18, 2016 | 45.14 | 47.16 | 44.69 | 47.08 | 766,432 | +1.72(+3.79%) |
Mar 17, 2016 | 45.67 | 46.88 | 44.02 | 45.36 | 1,185,677 | -0.42(-0.92%) |
Mar 16, 2016 | 46.01 | 46.72 | 45.47 | 45.78 | 793,415 | -0.30(-0.65%) |
Mar 15, 2016 | 46.51 | 47.22 | 45.89 | 46.08 | 1,313,815 | -0.62(-1.33%) |
Mar 14, 2016 | 46.63 | 48.54 | 46.53 | 46.70 | 1,139,124 | -0.36(-0.76%) |
Mar 11, 2016 | 45.74 | 47.13 | 44.71 | 47.06 | 3,533,739 | +1.91(+4.23%) |
Mar 10, 2016 | 43.50 | 46.16 | 43.28 | 45.15 | 1,750,630 | +1.43(+3.27%) |
Mar 09, 2016 | 43.92 | 45.09 | 43.26 | 43.72 | 781,648 | -0.27(-0.61%) |
Mar 08, 2016 | 43.60 | 44.77 | 43.32 | 43.99 | 795,822 | +0.20(+0.46%) |
Mar 07, 2016 | 43.16 | 44.48 | 43.16 | 43.79 | 689,685 | +0.27(+0.62%) |
Mar 04, 2016 | 43.35 | 44.17 | 42.79 | 43.52 | 890,794 | +0.25(+0.58%) |
Mar 03, 2016 | 41.91 | 43.31 | 41.51 | 43.27 | 513,688 | +1.25(+2.97%) |
Mar 02, 2016 | 41.51 | 42.25 | 41.19 | 42.02 | 383,298 | +0.36(+0.86%) |