Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.14 | 57.56 | 56.14 | 57.29 | 616,691 | +1.26(+2.25%) |
May 27, 2016 | 54.77 | 56.03 | 56.03 | 56.03 | 257,779 | +1.32(+2.41%) |
May 26, 2016 | 54.32 | 54.85 | 53.80 | 54.71 | 360,385 | +0.54(+1.00%) |
May 25, 2016 | 53.45 | 54.44 | 53.22 | 54.17 | 508,913 | +0.68(+1.27%) |
May 24, 2016 | 53.30 | 54.06 | 52.22 | 53.49 | 563,873 | +0.40(+0.76%) |
May 23, 2016 | 54.22 | 54.28 | 53.08 | 53.08 | 339,341 | -1.09(-2.02%) |
May 20, 2016 | 53.28 | 54.43 | 52.85 | 54.18 | 860,625 | +0.97(+1.83%) |
May 19, 2016 | 54.67 | 55.79 | 52.96 | 53.20 | 877,919 | -2.02(-3.66%) |
May 18, 2016 | 55.27 | 55.86 | 54.99 | 55.22 | 360,818 | -0.14(-0.25%) |
May 17, 2016 | 54.94 | 56.56 | 54.93 | 55.36 | 408,340 | +0.19(+0.35%) |
May 16, 2016 | 55.56 | 56.01 | 55.06 | 55.17 | 296,397 | -0.20(-0.36%) |
May 13, 2016 | 55.85 | 57.23 | 55.20 | 55.37 | 298,882 | -0.84(-1.49%) |
May 12, 2016 | 56.33 | 56.76 | 55.72 | 56.20 | 299,149 | +0.27(+0.48%) |
May 11, 2016 | 58.21 | 58.52 | 55.90 | 55.94 | 251,076 | -3.03(-5.14%) |
May 10, 2016 | 58.42 | 59.33 | 57.70 | 58.97 | 298,795 | +1.04(+1.79%) |
May 09, 2016 | 57.02 | 58.58 | 56.89 | 57.93 | 349,210 | +0.79(+1.38%) |
May 06, 2016 | 56.59 | 57.41 | 56.55 | 57.14 | 347,579 | +0.29(+0.52%) |
May 05, 2016 | 57.82 | 58.04 | 56.76 | 56.85 | 337,750 | -0.88(-1.53%) |
May 04, 2016 | 57.41 | 58.63 | 56.92 | 57.73 | 704,813 | +0.06(+0.10%) |
May 03, 2016 | 58.81 | 58.95 | 56.83 | 57.67 | 487,264 | -1.40(-2.38%) |
May 02, 2016 | 60.92 | 60.92 | 58.61 | 59.08 | 392,726 | -1.35(-2.23%) |
Apr 29, 2016 | 61.58 | 62.10 | 59.94 | 60.43 | 343,100 | -1.23(-1.99%) |
Apr 28, 2016 | 61.33 | 62.84 | 60.57 | 61.66 | 565,166 | +0.74(+1.22%) |
Apr 27, 2016 | 60.05 | 62.77 | 58.79 | 60.91 | 1,207,136 | +4.01(+7.05%) |
Apr 26, 2016 | 54.02 | 57.89 | 53.51 | 56.90 | 1,139,142 | +3.15(+5.86%) |
Apr 25, 2016 | 53.74 | 54.61 | 53.41 | 53.75 | 445,274 | -0.13(-0.24%) |
Apr 22, 2016 | 51.70 | 54.26 | 51.04 | 53.88 | 557,069 | +1.62(+3.09%) |
Apr 21, 2016 | 54.33 | 54.39 | 51.51 | 52.27 | 610,118 | -2.22(-4.08%) |
Apr 20, 2016 | 53.51 | 54.57 | 53.18 | 54.49 | 419,936 | +0.88(+1.64%) |
Apr 19, 2016 | 54.56 | 54.69 | 53.50 | 53.61 | 357,663 | -0.50(-0.92%) |
Apr 18, 2016 | 54.01 | 54.36 | 53.57 | 54.10 | 238,710 | -0.07(-0.14%) |
Apr 15, 2016 | 54.60 | 55.06 | 53.93 | 54.18 | 318,045 | -0.70(-1.27%) |
Apr 14, 2016 | 53.74 | 55.58 | 53.23 | 54.87 | 525,630 | +0.99(+1.84%) |
Apr 13, 2016 | 51.45 | 53.91 | 51.38 | 53.88 | 353,273 | +2.80(+5.48%) |
Apr 12, 2016 | 50.26 | 51.60 | 50.03 | 51.08 | 371,880 | +1.04(+2.07%) |
Apr 11, 2016 | 49.04 | 50.52 | 48.81 | 50.05 | 409,958 | +1.28(+2.64%) |
Apr 08, 2016 | 49.04 | 49.64 | 48.49 | 48.76 | 379,604 | +0.17(+0.36%) |
Apr 07, 2016 | 50.67 | 50.67 | 48.28 | 48.59 | 467,729 | -1.96(-3.89%) |
Apr 06, 2016 | 50.13 | 50.96 | 49.84 | 50.55 | 549,291 | +0.63(+1.27%) |
Apr 05, 2016 | 49.02 | 50.52 | 48.64 | 49.92 | 608,923 | +0.46(+0.93%) |
Apr 04, 2016 | 51.26 | 51.40 | 49.25 | 49.46 | 682,301 | -1.93(-3.75%) |
Apr 01, 2016 | 53.15 | 53.16 | 50.81 | 51.39 | 1,032,510 | -2.48(-4.60%) |
Mar 31, 2016 | 54.77 | 55.30 | 52.96 | 53.86 | 1,000,945 | -1.09(-1.99%) |
Mar 30, 2016 | 54.86 | 55.18 | 54.19 | 54.96 | 305,460 | +0.52(+0.96%) |
Mar 29, 2016 | 52.63 | 54.61 | 52.63 | 54.43 | 800,388 | +1.48(+2.79%) |
Mar 28, 2016 | 53.47 | 53.67 | 52.88 | 52.96 | 305,437 | -0.51(-0.96%) |
Mar 24, 2016 | 52.60 | 53.47 | 53.47 | 53.47 | 437,579 | +0.68(+1.29%) |
Mar 23, 2016 | 53.05 | 53.20 | 52.34 | 52.79 | 520,449 | -0.32(-0.60%) |
Mar 22, 2016 | 53.30 | 53.47 | 52.58 | 53.11 | 283,105 | -0.53(-0.99%) |
Mar 21, 2016 | 53.49 | 54.06 | 53.34 | 53.64 | 249,442 | -0.05(-0.09%) |
Mar 18, 2016 | 53.26 | 53.92 | 53.02 | 53.69 | 560,144 | +0.81(+1.53%) |
Mar 17, 2016 | 50.72 | 53.26 | 50.19 | 52.88 | 505,099 | +2.24(+4.42%) |
Mar 16, 2016 | 51.48 | 51.73 | 50.10 | 50.64 | 376,368 | -1.13(-2.18%) |
Mar 15, 2016 | 53.01 | 53.30 | 51.52 | 51.77 | 475,640 | -1.35(-2.54%) |
Mar 14, 2016 | 54.08 | 54.64 | 52.86 | 53.12 | 536,430 | -1.31(-2.41%) |
Mar 11, 2016 | 53.89 | 54.62 | 53.56 | 54.43 | 510,876 | +1.21(+2.28%) |
Mar 10, 2016 | 54.60 | 55.04 | 52.93 | 53.22 | 505,414 | -1.06(-1.94%) |
Mar 09, 2016 | 53.33 | 54.30 | 52.58 | 54.28 | 574,873 | +2.14(+4.10%) |
Mar 08, 2016 | 53.85 | 54.32 | 52.13 | 52.14 | 459,766 | -2.40(-4.41%) |
Mar 07, 2016 | 53.40 | 54.68 | 53.35 | 54.54 | 368,889 | +1.09(+2.04%) |
Mar 04, 2016 | 53.96 | 54.99 | 53.36 | 53.45 | 517,129 | -0.50(-0.94%) |
Mar 03, 2016 | 51.86 | 54.18 | 51.80 | 53.96 | 464,490 | +2.16(+4.16%) |
Mar 02, 2016 | 51.85 | 52.38 | 51.19 | 51.80 | 238,577 | -0.06(-0.12%) |