Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.77 | 53.38 | 51.66 | 53.28 | 315,183 | +1.56(+3.02%) |
May 27, 2016 | 51.64 | 51.72 | 51.72 | 51.72 | 144,600 | -0.09(-0.17%) |
May 26, 2016 | 51.20 | 52.14 | 50.97 | 51.81 | 114,948 | +0.54(+1.05%) |
May 25, 2016 | 50.79 | 51.59 | 50.35 | 51.27 | 177,557 | +0.74(+1.46%) |
May 24, 2016 | 49.90 | 50.75 | 49.21 | 50.53 | 439,627 | +1.09(+2.20%) |
May 23, 2016 | 50.01 | 50.58 | 49.00 | 49.44 | 176,852 | -0.61(-1.22%) |
May 20, 2016 | 49.25 | 50.33 | 49.25 | 50.05 | 329,888 | +0.89(+1.81%) |
May 19, 2016 | 50.09 | 50.88 | 48.82 | 49.16 | 241,843 | -1.10(-2.19%) |
May 18, 2016 | 49.81 | 50.96 | 49.79 | 50.26 | 172,854 | +0.11(+0.22%) |
May 17, 2016 | 50.41 | 51.26 | 49.76 | 50.15 | 237,765 | -0.26(-0.52%) |
May 16, 2016 | 50.01 | 51.04 | 49.68 | 50.41 | 171,426 | +0.62(+1.25%) |
May 13, 2016 | 50.18 | 50.56 | 49.45 | 49.79 | 231,449 | -0.60(-1.19%) |
May 12, 2016 | 50.70 | 51.00 | 49.65 | 50.39 | 167,753 | -0.38(-0.75%) |
May 11, 2016 | 51.55 | 51.66 | 50.29 | 50.77 | 160,757 | -0.71(-1.38%) |
May 10, 2016 | 51.01 | 51.67 | 50.61 | 51.48 | 182,022 | +0.50(+0.98%) |
May 09, 2016 | 51.85 | 53.27 | 50.74 | 50.98 | 339,464 | +0.66(+1.31%) |
May 06, 2016 | 50.37 | 50.77 | 49.09 | 50.32 | 212,646 | -0.19(-0.38%) |
May 05, 2016 | 50.02 | 50.95 | 49.23 | 50.51 | 359,026 | +0.85(+1.71%) |
May 04, 2016 | 50.32 | 50.82 | 49.14 | 49.66 | 345,383 | -0.59(-1.17%) |
May 03, 2016 | 51.03 | 51.82 | 49.40 | 50.25 | 296,166 | -0.92(-1.80%) |
May 02, 2016 | 50.88 | 51.94 | 50.12 | 51.17 | 482,531 | +0.28(+0.55%) |
Apr 29, 2016 | 50.60 | 52.59 | 50.11 | 50.89 | 664,822 | +0.31(+0.61%) |
Apr 28, 2016 | 50.73 | 54.26 | 48.76 | 50.58 | 1,675,810 | -9.00(-15.11%) |
Apr 27, 2016 | 61.09 | 61.24 | 59.37 | 59.58 | 281,871 | -1.72(-2.80%) |
Apr 26, 2016 | 60.67 | 61.44 | 60.20 | 61.30 | 254,606 | +1.09(+1.82%) |
Apr 25, 2016 | 60.84 | 61.95 | 59.96 | 60.20 | 206,438 | -0.99(-1.62%) |
Apr 22, 2016 | 59.65 | 61.40 | 59.65 | 61.19 | 171,349 | +1.39(+2.32%) |
Apr 21, 2016 | 61.91 | 62.01 | 59.54 | 59.80 | 178,987 | -2.32(-3.73%) |
Apr 20, 2016 | 61.15 | 62.55 | 60.16 | 62.12 | 193,474 | +0.68(+1.11%) |
Apr 19, 2016 | 60.43 | 61.53 | 60.13 | 61.44 | 279,560 | +1.27(+2.11%) |
Apr 18, 2016 | 59.76 | 60.72 | 59.76 | 60.17 | 179,890 | -0.01(-0.02%) |
Apr 15, 2016 | 59.59 | 60.55 | 59.59 | 60.18 | 249,990 | +0.62(+1.04%) |
Apr 14, 2016 | 61.21 | 61.58 | 59.43 | 59.56 | 349,302 | -1.90(-3.09%) |
Apr 13, 2016 | 61.81 | 62.40 | 61.09 | 61.46 | 409,914 | -0.56(-0.90%) |
Apr 12, 2016 | 62.00 | 62.72 | 61.67 | 62.02 | 290,838 | -0.14(-0.23%) |
Apr 11, 2016 | 63.04 | 63.32 | 62.04 | 62.16 | 96,576 | -0.46(-0.73%) |
Apr 08, 2016 | 63.07 | 64.02 | 62.34 | 62.62 | 160,200 | +0.20(+0.32%) |
Apr 07, 2016 | 63.86 | 64.19 | 62.30 | 62.42 | 230,765 | -1.93(-3.00%) |
Apr 06, 2016 | 64.15 | 64.88 | 63.53 | 64.35 | 95,136 | +0.31(+0.48%) |
Apr 05, 2016 | 64.52 | 64.87 | 63.82 | 64.04 | 133,528 | -0.73(-1.13%) |
Apr 04, 2016 | 65.96 | 65.96 | 64.19 | 64.77 | 138,848 | -1.05(-1.60%) |
Apr 01, 2016 | 65.08 | 66.43 | 64.95 | 65.82 | 99,201 | +0.33(+0.50%) |
Mar 31, 2016 | 65.58 | 66.04 | 64.74 | 65.49 | 130,304 | -0.22(-0.33%) |
Mar 30, 2016 | 65.67 | 66.33 | 64.40 | 65.71 | 155,499 | +0.37(+0.57%) |
Mar 29, 2016 | 62.85 | 65.52 | 62.75 | 65.34 | 144,246 | +2.27(+3.60%) |
Mar 28, 2016 | 63.80 | 64.55 | 62.72 | 63.07 | 127,481 | -0.67(-1.05%) |
Mar 24, 2016 | 64.00 | 63.74 | 63.74 | 63.74 | 114,000 | -0.30(-0.47%) |
Mar 23, 2016 | 65.25 | 65.65 | 64.00 | 64.04 | 211,526 | -1.49(-2.27%) |
Mar 22, 2016 | 64.24 | 67.11 | 64.24 | 65.53 | 292,951 | +1.44(+2.25%) |
Mar 21, 2016 | 62.92 | 64.27 | 62.92 | 64.09 | 131,238 | +0.93(+1.47%) |
Mar 18, 2016 | 62.54 | 63.91 | 62.05 | 63.16 | 204,067 | +0.96(+1.54%) |
Mar 17, 2016 | 61.41 | 62.44 | 60.83 | 62.20 | 129,145 | +0.52(+0.84%) |
Mar 16, 2016 | 60.05 | 61.87 | 59.86 | 61.68 | 170,676 | +1.06(+1.75%) |
Mar 15, 2016 | 62.76 | 62.77 | 60.56 | 60.62 | 157,983 | -2.31(-3.67%) |
Mar 14, 2016 | 61.90 | 63.40 | 61.90 | 62.93 | 142,481 | +0.84(+1.35%) |
Mar 11, 2016 | 61.90 | 62.28 | 61.12 | 62.09 | 125,294 | +0.66(+1.07%) |
Mar 10, 2016 | 62.56 | 62.95 | 60.63 | 61.43 | 121,683 | -0.81(-1.30%) |
Mar 09, 2016 | 61.57 | 62.41 | 61.11 | 62.24 | 132,662 | +0.91(+1.48%) |
Mar 08, 2016 | 62.28 | 63.01 | 61.23 | 61.33 | 159,919 | -1.41(-2.25%) |
Mar 07, 2016 | 61.98 | 63.35 | 61.89 | 62.74 | 170,785 | +0.71(+1.14%) |
Mar 04, 2016 | 62.00 | 63.28 | 61.59 | 62.03 | 166,088 | +0.00(+0.00%) |
Mar 03, 2016 | 61.13 | 62.07 | 60.68 | 62.03 | 162,494 | +0.69(+1.12%) |
Mar 02, 2016 | 61.16 | 61.44 | 60.65 | 61.34 | 125,721 | +0.24(+0.39%) |