Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.00 | 55.00 | 54.03 | 54.84 | 307,591 | -0.44(-0.80%) |
May 27, 2016 | 54.70 | 55.28 | 55.28 | 55.28 | 182,947 | +0.61(+1.11%) |
May 26, 2016 | 54.48 | 54.98 | 53.46 | 54.67 | 190,693 | +0.19(+0.35%) |
May 25, 2016 | 54.55 | 54.78 | 54.17 | 54.48 | 204,630 | -0.17(-0.30%) |
May 24, 2016 | 53.50 | 54.67 | 53.39 | 54.65 | 314,140 | +1.26(+2.37%) |
May 23, 2016 | 53.86 | 54.37 | 53.21 | 53.39 | 266,800 | -0.36(-0.66%) |
May 20, 2016 | 53.82 | 53.91 | 53.56 | 53.74 | 236,379 | +0.18(+0.34%) |
May 19, 2016 | 53.27 | 53.66 | 53.02 | 53.56 | 189,705 | +0.17(+0.31%) |
May 18, 2016 | 53.64 | 54.67 | 53.22 | 53.39 | 291,606 | -0.36(-0.66%) |
May 17, 2016 | 55.29 | 55.60 | 53.48 | 53.75 | 422,791 | -1.78(-3.21%) |
May 16, 2016 | 55.29 | 55.69 | 54.75 | 55.53 | 225,111 | +0.33(+0.60%) |
May 13, 2016 | 54.36 | 55.27 | 53.95 | 55.20 | 445,010 | +0.55(+1.01%) |
May 12, 2016 | 54.19 | 54.92 | 53.66 | 54.65 | 341,227 | +0.11(+0.20%) |
May 11, 2016 | 53.71 | 54.55 | 53.71 | 54.54 | 222,220 | +0.73(+1.37%) |
May 10, 2016 | 53.57 | 53.93 | 53.07 | 53.80 | 226,828 | +0.28(+0.53%) |
May 09, 2016 | 52.86 | 53.74 | 52.56 | 53.52 | 263,270 | +0.61(+1.15%) |
May 06, 2016 | 52.55 | 53.03 | 52.13 | 52.91 | 261,348 | +0.15(+0.28%) |
May 05, 2016 | 52.89 | 53.83 | 52.56 | 52.76 | 193,675 | -0.36(-0.67%) |
May 04, 2016 | 52.11 | 53.54 | 50.92 | 53.12 | 271,530 | +1.01(+1.94%) |
May 03, 2016 | 52.13 | 52.37 | 51.65 | 52.11 | 135,222 | -0.08(-0.15%) |
May 02, 2016 | 51.38 | 52.34 | 50.86 | 52.19 | 192,917 | +0.92(+1.79%) |
Apr 29, 2016 | 51.10 | 51.45 | 50.66 | 51.27 | 223,203 | +0.07(+0.14%) |
Apr 28, 2016 | 50.33 | 51.41 | 50.33 | 51.20 | 220,401 | +0.57(+1.12%) |
Apr 27, 2016 | 51.02 | 51.11 | 50.21 | 50.63 | 216,057 | +0.00(+0.00%) |
Apr 26, 2016 | 50.61 | 50.89 | 50.40 | 50.63 | 193,708 | +0.08(+0.16%) |
Apr 25, 2016 | 50.34 | 50.68 | 50.15 | 50.55 | 188,001 | +0.05(+0.09%) |
Apr 22, 2016 | 49.85 | 50.83 | 49.85 | 50.50 | 385,037 | +0.84(+1.69%) |
Apr 21, 2016 | 50.75 | 50.90 | 49.56 | 49.67 | 244,554 | -1.32(-2.59%) |
Apr 20, 2016 | 51.88 | 52.33 | 50.89 | 50.98 | 192,889 | -1.00(-1.93%) |
Apr 19, 2016 | 51.68 | 52.07 | 51.34 | 51.99 | 183,636 | +0.39(+0.75%) |
Apr 18, 2016 | 50.72 | 51.61 | 50.59 | 51.60 | 159,386 | +0.70(+1.38%) |
Apr 15, 2016 | 50.59 | 51.16 | 50.41 | 50.90 | 397,241 | +0.27(+0.53%) |
Apr 14, 2016 | 50.76 | 50.94 | 50.42 | 50.63 | 200,519 | -0.18(-0.36%) |
Apr 13, 2016 | 50.94 | 50.94 | 50.33 | 50.81 | 270,429 | -0.06(-0.12%) |
Apr 12, 2016 | 50.40 | 51.10 | 50.18 | 50.87 | 338,651 | +0.49(+0.97%) |
Apr 11, 2016 | 51.34 | 51.50 | 50.27 | 50.38 | 319,109 | -0.88(-1.71%) |
Apr 08, 2016 | 50.84 | 51.47 | 50.83 | 51.26 | 199,241 | +0.63(+1.25%) |
Apr 07, 2016 | 50.63 | 51.13 | 50.46 | 50.63 | 544,320 | -0.06(-0.12%) |
Apr 06, 2016 | 50.71 | 51.19 | 50.57 | 50.69 | 190,139 | -0.06(-0.11%) |
Apr 05, 2016 | 51.85 | 51.85 | 50.69 | 50.75 | 282,002 | -1.15(-2.21%) |
Apr 04, 2016 | 52.45 | 52.45 | 51.77 | 51.89 | 188,649 | -0.53(-1.01%) |
Apr 01, 2016 | 51.84 | 52.60 | 51.73 | 52.42 | 412,188 | +0.41(+0.79%) |
Mar 31, 2016 | 52.52 | 52.53 | 51.94 | 52.01 | 378,865 | -0.56(-1.07%) |
Mar 30, 2016 | 52.73 | 53.15 | 52.30 | 52.57 | 222,572 | -0.09(-0.18%) |
Mar 29, 2016 | 51.47 | 52.85 | 51.42 | 52.67 | 357,234 | +1.41(+2.76%) |
Mar 28, 2016 | 51.77 | 52.39 | 51.03 | 51.25 | 260,059 | -0.55(-1.05%) |
Mar 24, 2016 | 51.09 | 51.80 | 51.80 | 51.80 | 217,384 | +0.60(+1.17%) |
Mar 23, 2016 | 50.95 | 51.49 | 50.83 | 51.20 | 265,120 | +0.13(+0.25%) |
Mar 22, 2016 | 51.06 | 51.61 | 50.93 | 51.07 | 167,444 | -0.06(-0.11%) |
Mar 21, 2016 | 50.66 | 51.48 | 50.17 | 51.13 | 194,478 | +0.35(+0.68%) |
Mar 18, 2016 | 52.05 | 52.05 | 50.59 | 50.78 | 549,481 | -0.98(-1.89%) |
Mar 17, 2016 | 50.92 | 51.99 | 50.83 | 51.76 | 242,778 | +0.79(+1.55%) |
Mar 16, 2016 | 50.86 | 51.18 | 50.21 | 50.97 | 253,087 | +0.05(+0.09%) |
Mar 15, 2016 | 49.91 | 51.10 | 49.91 | 50.92 | 272,505 | +0.87(+1.74%) |
Mar 14, 2016 | 50.42 | 50.50 | 49.77 | 50.05 | 302,202 | -0.13(-0.27%) |
Mar 11, 2016 | 50.41 | 50.78 | 49.98 | 50.19 | 310,635 | +0.28(+0.55%) |
Mar 10, 2016 | 50.46 | 50.52 | 49.68 | 49.91 | 304,010 | -0.56(-1.11%) |
Mar 09, 2016 | 49.97 | 50.55 | 49.97 | 50.47 | 237,996 | +0.46(+0.92%) |
Mar 08, 2016 | 49.94 | 50.28 | 49.78 | 50.01 | 247,086 | +0.24(+0.48%) |
Mar 07, 2016 | 49.63 | 50.01 | 49.11 | 49.78 | 257,544 | +0.03(+0.06%) |
Mar 04, 2016 | 48.46 | 49.78 | 48.22 | 49.74 | 271,016 | +1.11(+2.29%) |
Mar 03, 2016 | 48.70 | 48.77 | 48.13 | 48.63 | 269,844 | -0.10(-0.21%) |
Mar 02, 2016 | 47.79 | 49.04 | 46.99 | 48.73 | 270,196 | +0.76(+1.58%) |