Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 52.21 | 52.72 | 51.87 | 52.09 | 210,129 | +0.15(+0.29%) |
May 27, 2016 | 51.77 | 51.94 | 51.94 | 51.94 | 125,745 | +0.08(+0.16%) |
May 26, 2016 | 52.38 | 52.53 | 51.54 | 51.86 | 134,889 | -0.48(-0.91%) |
May 25, 2016 | 51.80 | 52.46 | 51.74 | 52.34 | 334,987 | +1.60(+3.16%) |
May 24, 2016 | 50.35 | 50.88 | 50.27 | 50.73 | 429,425 | +0.63(+1.25%) |
May 23, 2016 | 50.31 | 50.79 | 50.06 | 50.11 | 334,930 | -0.64(-1.27%) |
May 20, 2016 | 50.91 | 51.23 | 50.71 | 50.75 | 176,693 | +0.19(+0.37%) |
May 19, 2016 | 50.70 | 50.76 | 49.97 | 50.56 | 174,061 | -0.59(-1.15%) |
May 18, 2016 | 51.67 | 52.20 | 50.99 | 51.15 | 206,710 | -1.06(-2.03%) |
May 17, 2016 | 52.36 | 52.81 | 52.00 | 52.21 | 189,228 | +0.01(+0.01%) |
May 16, 2016 | 51.42 | 52.31 | 51.42 | 52.20 | 178,542 | +1.50(+2.95%) |
May 13, 2016 | 51.47 | 51.66 | 50.56 | 50.70 | 177,507 | -1.31(-2.51%) |
May 12, 2016 | 52.81 | 52.91 | 51.70 | 52.01 | 111,428 | -0.36(-0.69%) |
May 11, 2016 | 52.09 | 52.93 | 51.69 | 52.37 | 161,600 | -0.41(-0.77%) |
May 10, 2016 | 51.83 | 52.91 | 51.44 | 52.78 | 330,337 | +1.85(+3.64%) |
May 09, 2016 | 52.08 | 52.08 | 50.76 | 50.93 | 403,875 | -1.83(-3.47%) |
May 06, 2016 | 52.43 | 53.33 | 52.17 | 52.76 | 262,607 | -1.10(-2.05%) |
May 05, 2016 | 54.09 | 54.66 | 53.67 | 53.86 | 236,813 | +0.46(+0.86%) |
May 04, 2016 | 53.65 | 54.02 | 52.95 | 53.40 | 266,122 | -0.28(-0.52%) |
May 03, 2016 | 54.35 | 54.58 | 53.58 | 53.68 | 201,154 | -1.29(-2.34%) |
May 02, 2016 | 55.03 | 55.26 | 54.61 | 54.97 | 164,762 | -0.27(-0.49%) |
Apr 29, 2016 | 55.62 | 55.91 | 54.57 | 55.24 | 150,151 | -0.35(-0.63%) |
Apr 28, 2016 | 56.53 | 56.91 | 55.11 | 55.59 | 268,217 | -1.77(-3.08%) |
Apr 27, 2016 | 55.93 | 57.51 | 55.91 | 57.36 | 295,070 | +2.22(+4.03%) |
Apr 26, 2016 | 54.90 | 55.17 | 54.45 | 55.13 | 163,545 | +0.48(+0.87%) |
Apr 25, 2016 | 54.72 | 54.95 | 54.25 | 54.66 | 219,478 | +0.36(+0.65%) |
Apr 22, 2016 | 54.15 | 55.04 | 53.97 | 54.30 | 211,873 | +0.91(+1.70%) |
Apr 21, 2016 | 53.83 | 53.83 | 53.18 | 53.39 | 184,708 | -0.08(-0.16%) |
Apr 20, 2016 | 52.46 | 54.06 | 52.25 | 53.48 | 234,753 | -0.33(-0.62%) |
Apr 19, 2016 | 52.90 | 53.93 | 52.62 | 53.81 | 234,246 | +1.50(+2.86%) |
Apr 18, 2016 | 51.07 | 52.46 | 50.85 | 52.31 | 337,606 | +1.10(+2.16%) |
Apr 15, 2016 | 51.64 | 51.64 | 51.01 | 51.21 | 178,782 | -0.95(-1.81%) |
Apr 14, 2016 | 52.19 | 52.43 | 51.87 | 52.15 | 149,130 | +0.08(+0.16%) |
Apr 13, 2016 | 52.18 | 52.46 | 51.72 | 52.07 | 382,446 | +2.10(+4.21%) |
Apr 12, 2016 | 48.47 | 50.38 | 48.40 | 49.97 | 335,973 | +1.69(+3.49%) |
Apr 11, 2016 | 48.59 | 48.94 | 48.24 | 48.28 | 126,674 | +0.15(+0.31%) |
Apr 08, 2016 | 47.99 | 48.28 | 47.69 | 48.13 | 293,085 | +1.29(+2.76%) |
Apr 07, 2016 | 47.46 | 47.65 | 46.73 | 46.84 | 353,058 | -1.53(-3.17%) |
Apr 06, 2016 | 47.24 | 48.48 | 46.83 | 48.37 | 221,113 | +1.22(+2.58%) |
Apr 05, 2016 | 47.35 | 47.54 | 46.97 | 47.16 | 214,175 | -1.41(-2.91%) |
Apr 04, 2016 | 49.55 | 49.86 | 48.42 | 48.57 | 149,163 | -0.98(-1.98%) |
Apr 01, 2016 | 48.81 | 49.74 | 48.50 | 49.55 | 147,385 | -0.57(-1.15%) |
Mar 31, 2016 | 50.36 | 50.85 | 50.06 | 50.13 | 127,233 | -0.17(-0.33%) |
Mar 30, 2016 | 50.46 | 51.15 | 50.20 | 50.29 | 143,684 | +0.79(+1.59%) |
Mar 29, 2016 | 48.60 | 49.71 | 48.28 | 49.51 | 206,831 | -0.74(-1.47%) |
Mar 28, 2016 | 50.05 | 50.38 | 49.59 | 50.25 | 84,691 | +0.24(+0.48%) |
Mar 24, 2016 | 49.46 | 50.01 | 50.01 | 50.01 | 188,338 | -0.28(-0.56%) |
Mar 23, 2016 | 52.53 | 52.53 | 50.14 | 50.29 | 222,439 | -1.50(-2.89%) |
Mar 22, 2016 | 51.56 | 52.28 | 51.41 | 51.78 | 102,217 | -0.53(-1.01%) |
Mar 21, 2016 | 52.34 | 52.82 | 51.94 | 52.31 | 217,855 | -0.58(-1.10%) |
Mar 18, 2016 | 53.37 | 53.57 | 52.72 | 52.90 | 271,836 | -0.50(-0.93%) |
Mar 17, 2016 | 52.66 | 53.61 | 52.56 | 53.39 | 211,810 | +1.01(+1.92%) |
Mar 16, 2016 | 50.84 | 52.53 | 50.64 | 52.39 | 274,067 | +0.32(+0.61%) |
Mar 15, 2016 | 51.54 | 52.15 | 51.30 | 52.07 | 115,506 | -0.20(-0.39%) |
Mar 14, 2016 | 52.51 | 52.68 | 52.00 | 52.28 | 147,313 | -1.59(-2.95%) |
Mar 11, 2016 | 52.93 | 53.94 | 52.81 | 53.86 | 270,300 | +2.84(+5.56%) |
Mar 10, 2016 | 51.80 | 51.80 | 50.02 | 51.03 | 229,510 | -0.58(-1.13%) |
Mar 09, 2016 | 51.71 | 52.17 | 51.17 | 51.61 | 219,068 | +0.28(+0.54%) |
Mar 08, 2016 | 52.64 | 52.65 | 51.29 | 51.33 | 290,359 | -2.31(-4.31%) |
Mar 07, 2016 | 52.71 | 53.91 | 52.47 | 53.64 | 257,101 | -0.67(-1.24%) |
Mar 04, 2016 | 52.96 | 54.72 | 52.94 | 54.32 | 504,699 | +1.30(+2.45%) |
Mar 03, 2016 | 52.06 | 53.14 | 51.85 | 53.02 | 297,176 | -0.23(-0.43%) |
Mar 02, 2016 | 51.85 | 53.36 | 51.55 | 53.24 | 232,647 | +1.67(+3.24%) |