Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.26 | 56.90 | 55.85 | 56.28 | 734,963 | +0.03(+0.05%) |
May 27, 2016 | 55.86 | 56.25 | 56.25 | 56.25 | 302,474 | +0.47(+0.84%) |
May 26, 2016 | 55.87 | 56.03 | 55.49 | 55.79 | 321,240 | +0.13(+0.23%) |
May 25, 2016 | 55.53 | 56.06 | 55.43 | 55.66 | 324,759 | +0.25(+0.45%) |
May 24, 2016 | 55.04 | 55.57 | 54.93 | 55.41 | 397,964 | +0.65(+1.19%) |
May 23, 2016 | 54.84 | 55.20 | 54.38 | 54.76 | 290,663 | -0.16(-0.30%) |
May 20, 2016 | 54.59 | 55.43 | 54.36 | 54.92 | 457,577 | +0.62(+1.15%) |
May 19, 2016 | 54.55 | 54.82 | 53.52 | 54.30 | 490,634 | -0.37(-0.68%) |
May 18, 2016 | 54.38 | 55.58 | 54.13 | 54.67 | 578,481 | +0.24(+0.45%) |
May 17, 2016 | 56.13 | 56.19 | 54.24 | 54.43 | 881,623 | -2.03(-3.60%) |
May 16, 2016 | 55.46 | 56.52 | 55.33 | 56.46 | 571,098 | +1.00(+1.81%) |
May 13, 2016 | 56.13 | 56.54 | 55.40 | 55.46 | 514,765 | -0.70(-1.25%) |
May 12, 2016 | 56.22 | 56.87 | 55.65 | 56.16 | 601,730 | +0.32(+0.57%) |
May 11, 2016 | 56.51 | 56.65 | 55.74 | 55.84 | 546,960 | -0.83(-1.47%) |
May 10, 2016 | 56.92 | 57.34 | 56.56 | 56.67 | 771,336 | +0.13(+0.23%) |
May 09, 2016 | 55.85 | 56.97 | 55.72 | 56.54 | 976,270 | +0.80(+1.43%) |
May 06, 2016 | 54.69 | 55.80 | 54.69 | 55.74 | 476,907 | +0.96(+1.75%) |
May 05, 2016 | 54.34 | 55.19 | 54.01 | 54.78 | 558,418 | +0.73(+1.35%) |
May 04, 2016 | 54.38 | 54.43 | 53.65 | 54.06 | 617,778 | -0.46(-0.84%) |
May 03, 2016 | 55.58 | 55.58 | 54.42 | 54.51 | 641,385 | -1.26(-2.25%) |
May 02, 2016 | 55.43 | 55.83 | 54.79 | 55.77 | 508,868 | +0.34(+0.61%) |
Apr 29, 2016 | 55.09 | 55.59 | 54.69 | 55.43 | 550,479 | +0.32(+0.58%) |
Apr 28, 2016 | 55.51 | 55.73 | 55.03 | 55.11 | 348,789 | -0.57(-1.03%) |
Apr 27, 2016 | 55.36 | 55.78 | 55.04 | 55.68 | 257,642 | +0.16(+0.30%) |
Apr 26, 2016 | 54.81 | 55.66 | 54.46 | 55.52 | 375,363 | +0.83(+1.52%) |
Apr 25, 2016 | 54.64 | 54.73 | 54.29 | 54.69 | 232,868 | -0.01(-0.02%) |
Apr 22, 2016 | 54.35 | 55.12 | 54.34 | 54.70 | 334,765 | +0.27(+0.49%) |
Apr 21, 2016 | 55.16 | 55.37 | 54.41 | 54.43 | 281,191 | -0.48(-0.88%) |
Apr 20, 2016 | 54.90 | 55.25 | 54.49 | 54.91 | 350,598 | +0.04(+0.08%) |
Apr 19, 2016 | 55.30 | 56.10 | 54.80 | 54.87 | 433,096 | -0.20(-0.36%) |
Apr 18, 2016 | 54.78 | 55.30 | 54.78 | 55.07 | 276,233 | +0.22(+0.39%) |
Apr 15, 2016 | 54.85 | 55.18 | 54.56 | 54.85 | 335,860 | -0.26(-0.47%) |
Apr 14, 2016 | 55.03 | 55.53 | 54.69 | 55.11 | 441,547 | +0.28(+0.51%) |
Apr 13, 2016 | 53.63 | 55.02 | 53.29 | 54.83 | 520,906 | +1.60(+3.01%) |
Apr 12, 2016 | 52.83 | 53.80 | 52.52 | 53.23 | 358,311 | +0.71(+1.35%) |
Apr 11, 2016 | 53.35 | 53.54 | 52.51 | 52.52 | 275,859 | -0.47(-0.88%) |
Apr 08, 2016 | 53.18 | 53.34 | 52.72 | 52.99 | 321,255 | +0.35(+0.67%) |
Apr 07, 2016 | 53.66 | 53.80 | 52.38 | 52.64 | 476,938 | -1.19(-2.22%) |
Apr 06, 2016 | 53.67 | 53.99 | 53.33 | 53.83 | 402,778 | +0.09(+0.16%) |
Apr 05, 2016 | 53.66 | 54.45 | 53.35 | 53.74 | 618,977 | -0.45(-0.83%) |
Apr 04, 2016 | 55.11 | 55.38 | 53.95 | 54.19 | 583,381 | -0.89(-1.62%) |
Apr 01, 2016 | 54.99 | 55.28 | 54.26 | 55.09 | 556,349 | -0.13(-0.24%) |
Mar 31, 2016 | 55.29 | 55.67 | 55.09 | 55.22 | 389,426 | +0.05(+0.09%) |
Mar 30, 2016 | 55.31 | 55.54 | 54.72 | 55.16 | 457,265 | +0.34(+0.62%) |
Mar 29, 2016 | 53.26 | 55.02 | 53.04 | 54.83 | 599,676 | +1.58(+2.96%) |
Mar 28, 2016 | 53.34 | 53.69 | 52.96 | 53.25 | 350,984 | +0.15(+0.28%) |
Mar 24, 2016 | 52.61 | 53.10 | 53.10 | 53.10 | 402,193 | +0.35(+0.67%) |
Mar 23, 2016 | 53.60 | 53.60 | 52.75 | 52.75 | 400,679 | -0.98(-1.83%) |
Mar 22, 2016 | 53.98 | 54.48 | 53.47 | 53.73 | 611,556 | -0.25(-0.46%) |
Mar 21, 2016 | 53.71 | 54.57 | 53.58 | 53.98 | 755,297 | +0.34(+0.64%) |
Mar 18, 2016 | 52.89 | 53.79 | 52.59 | 53.64 | 775,496 | +0.72(+1.37%) |
Mar 17, 2016 | 53.01 | 53.09 | 52.39 | 52.91 | 439,701 | -0.19(-0.36%) |
Mar 16, 2016 | 52.22 | 53.13 | 52.14 | 53.10 | 402,256 | +0.92(+1.77%) |
Mar 15, 2016 | 52.56 | 52.56 | 51.72 | 52.18 | 379,296 | -0.21(-0.39%) |
Mar 14, 2016 | 52.54 | 52.71 | 52.04 | 52.39 | 426,892 | -0.09(-0.18%) |
Mar 11, 2016 | 51.91 | 52.56 | 51.56 | 52.48 | 537,356 | +1.23(+2.40%) |
Mar 10, 2016 | 52.52 | 52.71 | 50.30 | 51.25 | 799,079 | -1.08(-2.06%) |
Mar 09, 2016 | 51.96 | 52.69 | 51.77 | 52.33 | 705,745 | +0.64(+1.23%) |
Mar 08, 2016 | 52.20 | 53.86 | 50.92 | 51.69 | 2,610,943 | +3.08(+6.33%) |
Mar 07, 2016 | 48.33 | 49.18 | 48.33 | 48.61 | 571,346 | +0.01(+0.02%) |
Mar 04, 2016 | 48.83 | 48.83 | 48.21 | 48.60 | 553,383 | -0.18(-0.37%) |
Mar 03, 2016 | 48.19 | 48.91 | 48.05 | 48.78 | 566,112 | +0.60(+1.25%) |
Mar 02, 2016 | 48.16 | 48.30 | 47.41 | 48.18 | 659,455 | +0.05(+0.11%) |