Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.63 | 54.90 | 52.63 | 54.05 | 7,063,447 | +0.34(+0.63%) |
May 27, 2016 | 53.20 | 53.71 | 53.71 | 53.71 | 1,101,800 | +0.50(+0.94%) |
May 26, 2016 | 51.30 | 53.27 | 50.75 | 53.21 | 1,582,227 | +1.34(+2.58%) |
May 25, 2016 | 50.56 | 51.94 | 49.98 | 51.87 | 1,412,922 | +1.59(+3.16%) |
May 24, 2016 | 49.69 | 50.85 | 49.69 | 50.28 | 1,103,590 | +0.86(+1.74%) |
May 23, 2016 | 48.24 | 49.94 | 48.17 | 49.42 | 791,654 | +0.77(+1.58%) |
May 20, 2016 | 49.06 | 49.71 | 48.50 | 48.65 | 749,607 | -0.36(-0.73%) |
May 19, 2016 | 49.90 | 50.75 | 48.52 | 49.01 | 1,712,687 | -1.15(-2.29%) |
May 18, 2016 | 50.98 | 51.52 | 49.79 | 50.16 | 1,464,914 | -1.12(-2.18%) |
May 17, 2016 | 51.22 | 51.98 | 50.91 | 51.28 | 873,253 | +0.08(+0.16%) |
May 16, 2016 | 50.93 | 51.64 | 50.51 | 51.20 | 480,913 | +0.70(+1.39%) |
May 13, 2016 | 50.84 | 51.88 | 50.43 | 50.50 | 1,189,362 | +0.07(+0.14%) |
May 12, 2016 | 51.09 | 51.43 | 49.92 | 50.43 | 994,434 | -0.45(-0.88%) |
May 11, 2016 | 50.67 | 51.46 | 50.67 | 50.88 | 526,128 | -0.15(-0.29%) |
May 10, 2016 | 50.76 | 51.16 | 50.20 | 51.03 | 793,796 | +0.55(+1.09%) |
May 09, 2016 | 51.44 | 52.21 | 50.37 | 50.48 | 1,188,143 | -1.30(-2.51%) |
May 06, 2016 | 52.10 | 52.71 | 51.62 | 51.78 | 810,015 | -0.51(-0.98%) |
May 05, 2016 | 52.69 | 53.67 | 51.96 | 52.29 | 1,031,735 | +0.17(+0.33%) |
May 04, 2016 | 51.39 | 52.45 | 51.39 | 52.12 | 1,051,141 | +0.54(+1.05%) |
May 03, 2016 | 52.80 | 53.09 | 50.95 | 51.58 | 1,729,494 | -1.82(-3.41%) |
May 02, 2016 | 54.16 | 54.64 | 53.39 | 53.40 | 931,257 | -1.25(-2.29%) |
Apr 29, 2016 | 55.36 | 55.43 | 54.15 | 54.65 | 1,084,364 | -0.35(-0.64%) |
Apr 28, 2016 | 55.20 | 55.70 | 54.59 | 55.00 | 1,559,998 | -0.15(-0.27%) |
Apr 27, 2016 | 55.52 | 55.76 | 54.57 | 55.15 | 2,205,761 | -0.51(-0.92%) |
Apr 26, 2016 | 55.98 | 56.03 | 55.21 | 55.66 | 843,500 | -0.27(-0.48%) |
Apr 25, 2016 | 56.01 | 56.59 | 55.04 | 55.93 | 671,273 | -0.77(-1.36%) |
Apr 22, 2016 | 54.59 | 56.87 | 53.96 | 56.70 | 1,979,748 | +1.90(+3.47%) |
Apr 21, 2016 | 56.00 | 56.59 | 54.66 | 54.80 | 3,324,185 | -1.55(-2.75%) |
Apr 20, 2016 | 55.20 | 56.96 | 55.07 | 56.35 | 2,942,494 | +1.41(+2.57%) |
Apr 19, 2016 | 58.80 | 58.99 | 54.29 | 54.94 | 1,655,770 | -3.68(-6.28%) |
Apr 18, 2016 | 57.82 | 59.88 | 57.57 | 58.62 | 770,780 | +0.33(+0.57%) |
Apr 15, 2016 | 59.69 | 59.76 | 57.79 | 58.29 | 1,033,680 | -2.50(-4.11%) |
Apr 14, 2016 | 58.05 | 61.59 | 57.58 | 60.79 | 1,555,398 | +2.70(+4.65%) |
Apr 13, 2016 | 57.75 | 59.94 | 57.12 | 58.09 | 1,596,051 | +1.11(+1.95%) |
Apr 12, 2016 | 56.91 | 57.30 | 55.84 | 56.98 | 528,645 | -0.07(-0.12%) |
Apr 11, 2016 | 57.96 | 58.45 | 56.80 | 57.05 | 537,010 | -0.63(-1.09%) |
Apr 08, 2016 | 56.29 | 58.76 | 56.29 | 57.68 | 937,117 | +1.99(+3.57%) |
Apr 07, 2016 | 55.96 | 56.67 | 55.01 | 55.69 | 389,734 | -0.50(-0.89%) |
Apr 06, 2016 | 55.00 | 56.61 | 54.52 | 56.19 | 618,627 | +1.42(+2.59%) |
Apr 05, 2016 | 55.86 | 56.39 | 54.51 | 54.77 | 551,025 | -1.83(-3.23%) |
Apr 04, 2016 | 55.09 | 57.02 | 54.82 | 56.60 | 514,079 | +1.71(+3.12%) |
Apr 01, 2016 | 54.90 | 55.43 | 54.57 | 54.89 | 680,608 | -0.76(-1.37%) |
Mar 31, 2016 | 55.15 | 56.75 | 54.59 | 55.65 | 544,608 | +0.50(+0.91%) |
Mar 30, 2016 | 56.90 | 57.38 | 54.82 | 55.15 | 880,050 | -1.37(-2.42%) |
Mar 29, 2016 | 53.90 | 56.74 | 53.81 | 56.52 | 945,543 | +2.62(+4.86%) |
Mar 28, 2016 | 56.68 | 56.68 | 53.50 | 53.90 | 747,759 | -2.58(-4.57%) |
Mar 24, 2016 | 56.25 | 56.48 | 56.48 | 56.48 | 518,300 | -0.04(-0.07%) |
Mar 23, 2016 | 58.07 | 58.07 | 55.98 | 56.52 | 584,936 | -1.34(-2.32%) |
Mar 22, 2016 | 57.72 | 58.32 | 57.67 | 57.86 | 493,445 | -0.23(-0.40%) |
Mar 21, 2016 | 58.35 | 59.65 | 57.34 | 58.09 | 549,793 | -0.28(-0.48%) |
Mar 18, 2016 | 57.97 | 58.64 | 56.01 | 58.37 | 718,237 | +2.55(+4.57%) |
Mar 17, 2016 | 55.82 | 57.12 | 54.98 | 55.82 | 631,352 | -0.04(-0.07%) |
Mar 16, 2016 | 55.21 | 56.57 | 55.21 | 55.86 | 771,080 | +0.39(+0.70%) |
Mar 15, 2016 | 56.88 | 57.17 | 54.99 | 55.47 | 565,203 | -1.68(-2.94%) |
Mar 14, 2016 | 59.15 | 60.10 | 57.01 | 57.15 | 683,695 | -2.21(-3.72%) |
Mar 11, 2016 | 56.36 | 59.63 | 56.36 | 59.36 | 896,065 | +3.33(+5.94%) |
Mar 10, 2016 | 55.80 | 57.30 | 54.97 | 56.03 | 696,502 | +0.29(+0.52%) |
Mar 09, 2016 | 55.45 | 56.16 | 54.83 | 55.74 | 743,254 | +0.71(+1.29%) |
Mar 08, 2016 | 56.04 | 56.29 | 54.78 | 55.03 | 716,451 | -1.26(-2.24%) |
Mar 07, 2016 | 55.55 | 56.72 | 55.00 | 56.29 | 1,064,640 | +0.59(+1.06%) |
Mar 04, 2016 | 54.47 | 56.50 | 53.84 | 55.70 | 627,363 | +1.45(+2.67%) |
Mar 03, 2016 | 54.50 | 54.73 | 53.35 | 54.25 | 507,207 | -0.50(-0.91%) |
Mar 02, 2016 | 52.18 | 56.69 | 52.18 | 54.75 | 1,229,837 | +1.75(+3.30%) |