Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.14 | 56.14 | 54.14 | 55.71 | 2,238 | -0.37(-0.66%) |
May 27, 2016 | 56.08 | 56.08 | 56.08 | 0 | +2.23(+4.14%) | |
May 26, 2016 | 54.24 | 54.24 | 53.80 | 53.85 | 3,983 | -0.39(-0.72%) |
May 25, 2016 | 55.40 | 55.40 | 54.22 | 54.24 | 2,870 | -0.81(-1.47%) |
May 24, 2016 | 55.10 | 55.53 | 54.12 | 55.05 | 2,704 | +0.74(+1.36%) |
May 23, 2016 | 55.34 | 55.34 | 54.29 | 54.31 | 1,693 | -0.45(-0.82%) |
May 20, 2016 | 54.83 | 54.83 | 54.76 | 54.76 | 1,104 | +0.66(+1.22%) |
May 19, 2016 | 54.10 | 54.10 | 54.10 | 54.10 | 720 | +0.09(+0.17%) |
May 18, 2016 | 54.72 | 55.04 | 53.94 | 54.01 | 2,535 | -1.52(-2.74%) |
May 17, 2016 | 55.68 | 55.68 | 54.80 | 55.53 | 1,722 | -0.40(-0.72%) |
May 16, 2016 | 55.62 | 55.93 | 55.62 | 55.93 | 2,357 | +0.43(+0.77%) |
May 13, 2016 | 54.85 | 55.60 | 54.85 | 55.50 | 3,001 | +1.34(+2.47%) |
May 12, 2016 | 55.66 | 55.66 | 54.16 | 54.16 | 1,691 | -2.37(-4.19%) |
May 11, 2016 | 56.53 | 56.53 | 56.53 | 56.53 | 974 | -0.10(-0.18%) |
May 10, 2016 | 56.23 | 56.63 | 56.16 | 56.63 | 2,121 | -0.19(-0.33%) |
May 09, 2016 | 56.82 | 56.82 | 56.82 | 56.82 | 738 | +0.88(+1.57%) |
May 06, 2016 | 55.57 | 55.94 | 55.57 | 55.94 | 2,239 | -0.86(-1.51%) |
May 05, 2016 | 56.71 | 56.80 | 56.23 | 56.80 | 2,219 | -1.02(-1.76%) |
May 04, 2016 | 58.60 | 58.60 | 57.82 | 57.82 | 2,688 | -1.96(-3.28%) |
May 03, 2016 | 60.21 | 60.21 | 59.40 | 59.78 | 1,243 | -1.16(-1.90%) |
May 02, 2016 | 60.51 | 61.70 | 60.51 | 60.94 | 3,512 | +0.26(+0.43%) |
Apr 29, 2016 | 61.71 | 61.71 | 60.68 | 60.68 | 2,548 | +0.33(+0.55%) |
Apr 28, 2016 | 60.87 | 60.87 | 60.35 | 60.35 | 1,574 | +1.13(+1.91%) |
Apr 27, 2016 | 59.08 | 61.08 | 59.08 | 59.22 | 2,284 | -1.18(-1.95%) |
Apr 26, 2016 | 60.62 | 60.62 | 60.40 | 60.40 | 864 | -1.47(-2.38%) |
Apr 25, 2016 | 61.89 | 62.00 | 61.55 | 61.87 | 4,751 | -0.16(-0.26%) |
Apr 22, 2016 | 61.73 | 62.03 | 61.73 | 62.03 | 9,003 | -0.97(-1.54%) |
Apr 21, 2016 | 63.00 | 63.00 | 62.80 | 63.00 | 1,865 | +0.50(+0.80%) |
Apr 20, 2016 | 62.26 | 63.16 | 62.24 | 62.50 | 16,125 | +0.30(+0.48%) |
Apr 19, 2016 | 62.20 | 62.20 | 62.20 | 62.20 | 1,935 | +0.75(+1.22%) |
Apr 18, 2016 | 61.43 | 62.01 | 61.43 | 61.45 | 5,029 | +0.04(+0.07%) |
Apr 15, 2016 | 61.60 | 61.60 | 60.88 | 61.41 | 3,715 | +2.38(+4.03%) |
Apr 14, 2016 | 59.03 | 59.03 | 58.27 | 59.03 | 2,395 | +4.97(+9.19%) |
Apr 12, 2016 | 54.06 | 54.06 | 54.06 | 482 | +0.47(+0.88%) | |
Apr 11, 2016 | 53.49 | 53.59 | 53.49 | 53.59 | 982 | +0.49(+0.92%) |
Apr 08, 2016 | 52.52 | 53.30 | 52.52 | 53.10 | 1,153 | +0.59(+1.12%) |
Apr 07, 2016 | 52.69 | 52.69 | 51.90 | 52.51 | 1,719 | -0.21(-0.40%) |
Apr 06, 2016 | 51.94 | 52.72 | 51.94 | 52.72 | 1,648 | +0.95(+1.84%) |
Apr 05, 2016 | 51.78 | 51.78 | 51.77 | 51.77 | 894 | -0.17(-0.33%) |
Apr 04, 2016 | 52.16 | 52.16 | 51.93 | 51.94 | 1,102 | +0.01(+0.02%) |
Apr 01, 2016 | 51.93 | 51.93 | 51.93 | 51.93 | 922 | -1.54(-2.88%) |
Mar 31, 2016 | 53.00 | 53.47 | 53.00 | 53.47 | 915 | -0.09(-0.17%) |
Mar 30, 2016 | 53.88 | 53.88 | 52.48 | 53.56 | 1,472 | -0.22(-0.41%) |
Mar 29, 2016 | 52.76 | 53.78 | 52.76 | 53.78 | 1,726 | -0.25(-0.46%) |
Mar 28, 2016 | 54.30 | 54.30 | 54.03 | 54.03 | 2,715 | -0.14(-0.26%) |
Mar 24, 2016 | 54.17 | 54.17 | 54.17 | 0 | +0.36(+0.67%) | |
Mar 23, 2016 | 54.08 | 54.08 | 53.81 | 53.81 | 1,093 | -1.69(-3.05%) |
Mar 22, 2016 | 55.78 | 55.78 | 55.50 | 55.50 | 1,706 | +0.92(+1.69%) |
Mar 21, 2016 | 55.00 | 55.00 | 54.58 | 54.58 | 1,340 | -0.42(-0.76%) |
Mar 18, 2016 | 55.00 | 55.00 | 55.00 | 55.00 | 1,161 | +0.48(+0.88%) |
Mar 17, 2016 | 54.23 | 54.52 | 53.41 | 54.52 | 1,514 | +1.64(+3.10%) |
Mar 16, 2016 | 52.88 | 52.88 | 52.88 | 52.88 | 754 | +1.09(+2.10%) |
Mar 15, 2016 | 50.90 | 51.79 | 50.90 | 51.79 | 1,114 | -0.71(-1.35%) |
Mar 14, 2016 | 52.51 | 52.51 | 52.50 | 52.50 | 1,037 | -1.26(-2.34%) |
Mar 11, 2016 | 53.70 | 53.76 | 53.70 | 53.76 | 951 | +1.49(+2.85%) |
Mar 10, 2016 | 52.53 | 52.72 | 51.75 | 52.27 | 2,327 | -1.25(-2.34%) |
Mar 09, 2016 | 53.58 | 53.58 | 53.52 | 53.52 | 708 | +0.61(+1.15%) |
Mar 08, 2016 | 52.26 | 52.91 | 52.26 | 52.91 | 2,934 | -0.18(-0.34%) |
Mar 07, 2016 | 52.99 | 53.15 | 52.99 | 53.09 | 1,201 | +0.33(+0.63%) |
Mar 04, 2016 | 52.76 | 52.29 | 52.76 | 1,486 | +0.47(+0.90%) | |
Mar 03, 2016 | 51.74 | 52.29 | 51.42 | 52.29 | 3,511 | +1.81(+3.59%) |
Mar 02, 2016 | 50.48 | 50.48 | 50.48 | 50.48 | 892 | +1.03(+2.08%) |