Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.92 | 53.99 | 53.44 | 53.56 | 828,254 | -0.23(-0.44%) |
May 27, 2016 | 53.79 | 53.80 | 53.80 | 53.80 | 955,860 | +0.02(+0.04%) |
May 26, 2016 | 54.34 | 54.90 | 53.73 | 53.78 | 767,890 | -0.58(-1.06%) |
May 25, 2016 | 54.10 | 54.85 | 53.83 | 54.35 | 855,708 | +0.57(+1.05%) |
May 24, 2016 | 53.02 | 53.96 | 52.78 | 53.79 | 833,748 | +1.06(+2.00%) |
May 23, 2016 | 52.87 | 53.10 | 52.63 | 52.73 | 374,440 | -0.05(-0.09%) |
May 20, 2016 | 53.20 | 53.25 | 52.43 | 52.78 | 861,725 | -0.02(-0.04%) |
May 19, 2016 | 52.63 | 52.85 | 52.02 | 52.80 | 710,923 | -0.25(-0.48%) |
May 18, 2016 | 53.26 | 53.46 | 52.62 | 53.05 | 1,642,867 | -0.19(-0.35%) |
May 17, 2016 | 53.73 | 53.79 | 52.94 | 53.24 | 559,410 | -0.52(-0.96%) |
May 16, 2016 | 53.38 | 53.86 | 53.38 | 53.76 | 557,736 | +0.49(+0.92%) |
May 13, 2016 | 53.12 | 53.86 | 52.83 | 53.27 | 527,953 | -0.03(-0.06%) |
May 12, 2016 | 53.34 | 53.45 | 52.74 | 53.30 | 452,762 | +0.00(+0.00%) |
May 11, 2016 | 53.55 | 53.86 | 52.76 | 53.30 | 654,749 | -0.42(-0.78%) |
May 10, 2016 | 52.89 | 53.76 | 52.02 | 53.72 | 718,775 | +0.93(+1.76%) |
May 09, 2016 | 53.19 | 53.78 | 52.73 | 52.79 | 749,078 | -0.26(-0.50%) |
May 06, 2016 | 50.75 | 53.81 | 50.75 | 53.05 | 1,628,152 | +3.39(+6.84%) |
May 05, 2016 | 49.16 | 49.68 | 48.97 | 49.66 | 650,500 | +0.52(+1.06%) |
May 04, 2016 | 49.94 | 50.09 | 49.03 | 49.14 | 738,520 | -1.15(-2.30%) |
May 03, 2016 | 50.10 | 50.32 | 49.44 | 50.29 | 713,777 | -0.24(-0.48%) |
May 02, 2016 | 49.56 | 50.57 | 49.21 | 50.54 | 418,696 | +1.21(+2.46%) |
Apr 29, 2016 | 49.36 | 49.43 | 48.69 | 49.32 | 514,591 | -0.41(-0.83%) |
Apr 28, 2016 | 50.03 | 50.48 | 49.54 | 49.74 | 287,009 | -0.61(-1.20%) |
Apr 27, 2016 | 49.85 | 50.54 | 49.53 | 50.34 | 475,919 | +0.49(+0.98%) |
Apr 26, 2016 | 50.41 | 50.41 | 49.64 | 49.85 | 495,311 | -0.44(-0.88%) |
Apr 25, 2016 | 50.08 | 50.50 | 49.92 | 50.29 | 297,547 | -0.18(-0.35%) |
Apr 22, 2016 | 50.39 | 50.63 | 50.07 | 50.47 | 315,325 | +0.17(+0.33%) |
Apr 21, 2016 | 50.23 | 50.66 | 49.86 | 50.30 | 276,541 | +0.07(+0.14%) |
Apr 20, 2016 | 49.56 | 50.36 | 49.28 | 50.23 | 447,118 | +0.60(+1.20%) |
Apr 19, 2016 | 50.04 | 50.25 | 49.54 | 49.64 | 468,255 | -0.58(-1.15%) |
Apr 18, 2016 | 49.69 | 50.30 | 49.55 | 50.22 | 366,169 | +0.44(+0.88%) |
Apr 15, 2016 | 49.58 | 49.83 | 49.26 | 49.77 | 426,730 | +0.23(+0.47%) |
Apr 14, 2016 | 49.80 | 50.11 | 49.46 | 49.54 | 411,703 | -0.07(-0.14%) |
Apr 13, 2016 | 49.06 | 49.77 | 48.69 | 49.61 | 562,332 | +0.86(+1.77%) |
Apr 12, 2016 | 48.65 | 49.18 | 48.61 | 48.75 | 335,562 | +0.10(+0.20%) |
Apr 11, 2016 | 49.13 | 49.38 | 48.61 | 48.65 | 379,874 | -0.20(-0.40%) |
Apr 08, 2016 | 48.76 | 49.14 | 48.37 | 48.85 | 556,316 | +0.72(+1.50%) |
Apr 07, 2016 | 48.81 | 49.02 | 47.92 | 48.12 | 830,308 | -0.99(-2.01%) |
Apr 06, 2016 | 47.54 | 49.12 | 47.52 | 49.11 | 645,343 | +1.65(+3.48%) |
Apr 05, 2016 | 48.00 | 48.36 | 47.35 | 47.46 | 868,350 | -1.54(-3.15%) |
Apr 04, 2016 | 49.13 | 49.81 | 48.89 | 49.00 | 651,495 | -0.18(-0.36%) |
Apr 01, 2016 | 47.90 | 49.29 | 47.84 | 49.18 | 611,007 | +0.86(+1.78%) |
Mar 31, 2016 | 48.07 | 48.76 | 47.86 | 48.32 | 700,240 | +0.12(+0.24%) |
Mar 30, 2016 | 48.52 | 48.76 | 48.08 | 48.20 | 412,978 | +0.01(+0.02%) |
Mar 29, 2016 | 47.24 | 48.25 | 47.08 | 48.19 | 640,095 | +1.01(+2.13%) |
Mar 28, 2016 | 47.44 | 47.55 | 46.70 | 47.18 | 712,907 | -0.12(-0.25%) |
Mar 24, 2016 | 47.37 | 47.30 | 47.30 | 47.30 | 433,714 | -0.22(-0.47%) |
Mar 23, 2016 | 47.66 | 47.93 | 47.48 | 47.53 | 861,260 | -0.03(-0.06%) |
Mar 22, 2016 | 46.99 | 47.84 | 46.88 | 47.56 | 431,026 | +0.22(+0.47%) |
Mar 21, 2016 | 47.61 | 47.85 | 47.32 | 47.33 | 462,339 | -0.47(-0.98%) |
Mar 18, 2016 | 46.49 | 48.30 | 46.37 | 47.80 | 1,428,834 | +1.39(+2.99%) |
Mar 17, 2016 | 46.89 | 47.02 | 45.99 | 46.41 | 685,163 | -0.43(-0.92%) |
Mar 16, 2016 | 46.51 | 46.88 | 46.14 | 46.84 | 770,118 | +0.24(+0.52%) |
Mar 15, 2016 | 47.00 | 47.19 | 46.48 | 46.60 | 629,905 | -0.80(-1.69%) |
Mar 14, 2016 | 47.37 | 47.62 | 47.00 | 47.40 | 413,282 | -0.19(-0.39%) |
Mar 11, 2016 | 47.08 | 47.60 | 46.67 | 47.59 | 755,626 | +1.05(+2.25%) |
Mar 10, 2016 | 46.91 | 47.12 | 46.21 | 46.54 | 719,460 | -0.15(-0.31%) |
Mar 09, 2016 | 46.85 | 46.92 | 46.46 | 46.69 | 935,046 | +0.16(+0.34%) |
Mar 08, 2016 | 47.53 | 47.60 | 46.43 | 46.53 | 792,626 | -1.21(-2.54%) |
Mar 07, 2016 | 47.37 | 48.27 | 47.25 | 47.74 | 1,046,999 | +0.05(+0.10%) |
Mar 04, 2016 | 47.83 | 48.05 | 47.59 | 47.69 | 757,432 | -0.12(-0.25%) |
Mar 03, 2016 | 48.06 | 48.11 | 47.31 | 47.81 | 905,148 | -0.21(-0.45%) |
Mar 02, 2016 | 46.80 | 48.31 | 46.62 | 48.02 | 1,709,466 | +1.17(+2.50%) |