Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.21 | 58.14 | 57.21 | 57.64 | 430,446 | +0.49(+0.86%) |
May 27, 2016 | 57.20 | 57.15 | 57.15 | 57.15 | 404,789 | -0.05(-0.09%) |
May 26, 2016 | 57.96 | 58.24 | 57.20 | 57.20 | 382,335 | -0.34(-0.58%) |
May 25, 2016 | 56.21 | 57.69 | 55.88 | 57.53 | 381,027 | +1.65(+2.95%) |
May 24, 2016 | 55.81 | 56.17 | 55.32 | 55.88 | 329,190 | +0.38(+0.68%) |
May 23, 2016 | 54.84 | 55.55 | 54.31 | 55.51 | 373,977 | +0.56(+1.03%) |
May 20, 2016 | 54.39 | 55.42 | 54.39 | 54.94 | 351,811 | +0.85(+1.57%) |
May 19, 2016 | 53.55 | 54.47 | 52.52 | 54.09 | 762,846 | -0.27(-0.49%) |
May 18, 2016 | 54.49 | 55.43 | 54.02 | 54.36 | 371,756 | -0.73(-1.33%) |
May 17, 2016 | 54.35 | 56.02 | 54.30 | 55.09 | 970,151 | +0.73(+1.35%) |
May 16, 2016 | 53.59 | 55.40 | 53.59 | 54.36 | 677,040 | +1.17(+2.19%) |
May 13, 2016 | 54.49 | 55.15 | 52.92 | 53.19 | 536,840 | -1.24(-2.27%) |
May 12, 2016 | 54.91 | 56.13 | 54.11 | 54.43 | 503,553 | -0.48(-0.88%) |
May 11, 2016 | 55.54 | 55.79 | 54.13 | 54.91 | 543,984 | -0.61(-1.10%) |
May 10, 2016 | 55.54 | 56.15 | 54.78 | 55.53 | 484,592 | +0.31(+0.55%) |
May 09, 2016 | 56.26 | 57.06 | 55.16 | 55.22 | 437,697 | -1.67(-2.94%) |
May 06, 2016 | 55.77 | 56.95 | 55.77 | 56.89 | 1,284,066 | +1.01(+1.80%) |
May 05, 2016 | 55.94 | 56.49 | 55.24 | 55.88 | 2,479,912 | +0.48(+0.87%) |
May 04, 2016 | 56.64 | 56.87 | 54.81 | 55.40 | 825,558 | -1.55(-2.72%) |
May 03, 2016 | 56.19 | 57.56 | 55.91 | 56.95 | 688,442 | -1.89(-3.21%) |
May 02, 2016 | 58.15 | 58.84 | 56.62 | 58.84 | 801,078 | +0.74(+1.28%) |
Apr 29, 2016 | 56.33 | 58.10 | 56.24 | 58.09 | 945,884 | +2.06(+3.67%) |
Apr 28, 2016 | 57.31 | 58.85 | 56.04 | 56.04 | 1,943,536 | -1.62(-2.81%) |
Apr 27, 2016 | 56.98 | 58.24 | 56.89 | 57.66 | 669,263 | +0.43(+0.76%) |
Apr 26, 2016 | 55.86 | 57.54 | 55.86 | 57.22 | 435,594 | +1.60(+2.88%) |
Apr 25, 2016 | 56.78 | 56.86 | 55.09 | 55.62 | 399,287 | -1.24(-2.17%) |
Apr 22, 2016 | 56.18 | 56.97 | 56.02 | 56.86 | 544,047 | +0.54(+0.97%) |
Apr 21, 2016 | 56.48 | 57.20 | 55.99 | 56.32 | 332,298 | -0.10(-0.18%) |
Apr 20, 2016 | 55.62 | 56.59 | 55.10 | 56.41 | 445,924 | +0.83(+1.49%) |
Apr 19, 2016 | 55.95 | 56.89 | 55.56 | 55.58 | 551,740 | -0.07(-0.12%) |
Apr 18, 2016 | 54.85 | 56.33 | 54.28 | 55.65 | 484,058 | +0.90(+1.64%) |
Apr 15, 2016 | 54.57 | 55.18 | 54.20 | 54.75 | 1,160,741 | +0.17(+0.31%) |
Apr 14, 2016 | 55.28 | 55.50 | 54.13 | 54.59 | 626,476 | -0.52(-0.95%) |
Apr 13, 2016 | 53.80 | 55.73 | 53.42 | 55.11 | 457,307 | +1.81(+3.39%) |
Apr 12, 2016 | 52.86 | 53.74 | 52.63 | 53.30 | 706,801 | +0.08(+0.15%) |
Apr 11, 2016 | 53.34 | 54.10 | 53.06 | 53.22 | 259,021 | +0.32(+0.60%) |
Apr 08, 2016 | 52.80 | 54.43 | 52.63 | 52.91 | 369,639 | +0.54(+1.04%) |
Apr 07, 2016 | 52.96 | 53.42 | 51.89 | 52.36 | 458,951 | -0.68(-1.29%) |
Apr 06, 2016 | 52.15 | 53.45 | 51.37 | 53.04 | 401,678 | +0.77(+1.47%) |
Apr 05, 2016 | 52.72 | 52.90 | 52.22 | 52.27 | 430,524 | -0.75(-1.42%) |
Apr 04, 2016 | 54.42 | 54.65 | 52.78 | 53.03 | 546,866 | -1.36(-2.51%) |
Apr 01, 2016 | 53.24 | 54.73 | 52.41 | 54.39 | 481,443 | +0.37(+0.68%) |
Mar 31, 2016 | 54.08 | 54.57 | 53.38 | 54.02 | 551,273 | -0.06(-0.11%) |
Mar 30, 2016 | 54.33 | 55.26 | 53.62 | 54.08 | 554,846 | -0.01(-0.02%) |
Mar 29, 2016 | 52.20 | 54.24 | 51.63 | 54.09 | 504,588 | +1.67(+3.19%) |
Mar 28, 2016 | 53.22 | 53.22 | 51.39 | 52.42 | 673,358 | -0.80(-1.50%) |
Mar 24, 2016 | 52.37 | 53.22 | 53.22 | 53.22 | 426,749 | +0.58(+1.11%) |
Mar 23, 2016 | 53.77 | 53.40 | 52.60 | 52.64 | 410,710 | -1.13(-2.10%) |
Mar 22, 2016 | 53.30 | 54.55 | 53.16 | 53.77 | 653,506 | +0.25(+0.46%) |
Mar 21, 2016 | 53.22 | 53.75 | 52.64 | 53.52 | 522,016 | +0.24(+0.45%) |
Mar 18, 2016 | 53.89 | 54.78 | 52.63 | 53.28 | 1,005,523 | -0.38(-0.70%) |
Mar 17, 2016 | 51.76 | 54.23 | 51.76 | 53.66 | 1,208,071 | +1.87(+3.61%) |
Mar 16, 2016 | 49.76 | 52.02 | 49.24 | 51.79 | 1,170,314 | +1.95(+3.91%) |
Mar 15, 2016 | 49.79 | 50.49 | 49.30 | 49.84 | 1,508,930 | -0.61(-1.21%) |
Mar 14, 2016 | 48.75 | 50.69 | 48.54 | 50.46 | 952,245 | +1.41(+2.88%) |
Mar 11, 2016 | 49.26 | 49.94 | 48.85 | 49.04 | 785,300 | +0.20(+0.40%) |
Mar 10, 2016 | 47.83 | 48.93 | 46.96 | 48.85 | 1,204,304 | +1.16(+2.42%) |
Mar 09, 2016 | 47.92 | 48.37 | 47.07 | 47.69 | 504,905 | -0.06(-0.12%) |
Mar 08, 2016 | 48.93 | 49.17 | 47.20 | 47.75 | 740,240 | -1.68(-3.40%) |
Mar 07, 2016 | 47.21 | 49.48 | 46.67 | 49.43 | 989,129 | +2.10(+4.45%) |
Mar 04, 2016 | 46.65 | 47.68 | 45.81 | 47.32 | 756,242 | +0.68(+1.46%) |
Mar 03, 2016 | 45.96 | 47.30 | 45.89 | 46.64 | 950,329 | +0.79(+1.72%) |
Mar 02, 2016 | 44.01 | 45.87 | 43.62 | 45.85 | 949,161 | +1.81(+4.11%) |