Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.33 | 55.56 | 50.91 | 51.41 | 241,461 | -3.79(-6.87%) |
May 27, 2016 | 54.37 | 55.20 | 55.20 | 55.20 | 100,225 | +0.69(+1.26%) |
May 26, 2016 | 56.54 | 57.09 | 53.87 | 54.51 | 116,087 | +0.26(+0.48%) |
May 25, 2016 | 54.25 | 54.80 | 52.81 | 54.25 | 276,576 | +3.25(+6.38%) |
May 24, 2016 | 50.56 | 51.25 | 50.08 | 51.00 | 173,302 | +1.26(+2.52%) |
May 23, 2016 | 48.35 | 50.31 | 47.86 | 49.74 | 128,287 | -1.15(-2.27%) |
May 20, 2016 | 51.13 | 51.13 | 49.75 | 50.89 | 99,762 | -0.02(-0.04%) |
May 19, 2016 | 51.65 | 51.65 | 49.51 | 50.91 | 240,070 | -2.32(-4.35%) |
May 18, 2016 | 55.78 | 57.02 | 52.79 | 53.23 | 206,791 | -3.92(-6.87%) |
May 17, 2016 | 55.72 | 58.26 | 55.14 | 57.15 | 161,820 | -0.10(-0.18%) |
May 16, 2016 | 58.02 | 59.17 | 56.59 | 57.25 | 209,230 | +3.21(+5.94%) |
May 13, 2016 | 54.21 | 56.03 | 53.84 | 54.05 | 91,270 | -1.93(-3.46%) |
May 12, 2016 | 56.72 | 57.10 | 53.47 | 55.98 | 155,494 | +0.76(+1.38%) |
May 11, 2016 | 53.07 | 56.43 | 52.60 | 55.22 | 407,530 | +3.04(+5.83%) |
May 10, 2016 | 50.50 | 52.60 | 50.03 | 52.18 | 200,465 | +2.82(+5.71%) |
May 09, 2016 | 52.54 | 52.54 | 49.10 | 49.36 | 188,374 | -3.10(-5.90%) |
May 06, 2016 | 51.54 | 53.69 | 51.54 | 52.46 | 120,398 | -0.65(-1.23%) |
May 05, 2016 | 54.63 | 54.63 | 51.81 | 53.11 | 196,759 | +2.36(+4.65%) |
May 04, 2016 | 54.48 | 54.58 | 50.63 | 50.74 | 256,084 | -3.19(-5.91%) |
May 03, 2016 | 57.01 | 57.01 | 53.57 | 53.93 | 235,393 | -4.56(-7.79%) |
May 02, 2016 | 61.90 | 62.02 | 58.21 | 58.49 | 220,452 | -2.96(-4.81%) |
Apr 29, 2016 | 62.31 | 62.99 | 59.84 | 61.45 | 405,021 | +0.41(+0.67%) |
Apr 28, 2016 | 60.44 | 64.27 | 60.33 | 61.04 | 459,110 | +1.57(+2.64%) |
Apr 27, 2016 | 58.26 | 59.77 | 55.43 | 59.47 | 389,720 | +0.68(+1.15%) |
Apr 26, 2016 | 57.14 | 58.79 | 56.13 | 58.79 | 203,292 | +2.42(+4.29%) |
Apr 25, 2016 | 59.30 | 59.30 | 56.26 | 56.37 | 150,546 | -1.82(-3.13%) |
Apr 22, 2016 | 58.97 | 60.08 | 56.82 | 58.19 | 277,310 | +1.26(+2.22%) |
Apr 21, 2016 | 58.43 | 59.05 | 56.73 | 56.93 | 393,494 | -4.83(-7.82%) |
Apr 20, 2016 | 58.59 | 62.75 | 57.85 | 61.76 | 632,787 | +4.69(+8.21%) |
Apr 19, 2016 | 56.01 | 57.79 | 55.71 | 57.07 | 435,566 | +4.71(+8.99%) |
Apr 18, 2016 | 48.82 | 53.70 | 48.17 | 52.36 | 451,171 | -0.23(-0.44%) |
Apr 15, 2016 | 53.93 | 53.93 | 52.35 | 52.60 | 227,224 | -2.29(-4.17%) |
Apr 14, 2016 | 55.98 | 56.40 | 54.41 | 54.88 | 225,681 | -1.87(-3.29%) |
Apr 13, 2016 | 58.40 | 59.60 | 56.52 | 56.75 | 436,481 | -0.89(-1.55%) |
Apr 12, 2016 | 53.86 | 58.40 | 53.44 | 57.64 | 418,304 | +4.73(+8.95%) |
Apr 11, 2016 | 52.74 | 53.93 | 52.66 | 52.91 | 361,605 | +3.12(+6.28%) |
Apr 08, 2016 | 49.29 | 50.13 | 49.09 | 49.79 | 422,962 | +3.50(+7.55%) |
Apr 07, 2016 | 46.46 | 46.92 | 45.57 | 46.29 | 315,628 | -2.17(-4.47%) |
Apr 06, 2016 | 45.84 | 48.74 | 44.73 | 48.46 | 487,149 | +3.09(+6.80%) |
Apr 05, 2016 | 44.64 | 46.16 | 43.94 | 45.37 | 387,565 | -0.16(-0.35%) |
Apr 04, 2016 | 47.59 | 48.80 | 45.42 | 45.53 | 544,229 | -3.44(-7.03%) |
Apr 01, 2016 | 45.77 | 49.39 | 45.38 | 48.97 | 533,530 | -0.42(-0.85%) |
Mar 31, 2016 | 50.53 | 51.38 | 49.02 | 49.39 | 350,422 | +1.17(+2.43%) |
Mar 30, 2016 | 49.82 | 51.10 | 48.22 | 48.22 | 503,167 | +0.51(+1.07%) |
Mar 29, 2016 | 45.50 | 47.95 | 43.83 | 47.70 | 367,113 | +0.80(+1.70%) |
Mar 28, 2016 | 47.31 | 47.54 | 46.24 | 46.90 | 298,340 | -1.48(-3.06%) |