Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.05 | 58.21 | 57.90 | 58.12 | 274,434 | +0.11(+0.19%) |
May 27, 2016 | 57.70 | 58.01 | 58.01 | 58.01 | 85,167 | +0.37(+0.64%) |
May 26, 2016 | 57.75 | 57.81 | 57.55 | 57.64 | 104,131 | -0.12(-0.21%) |
May 25, 2016 | 57.56 | 57.94 | 57.56 | 57.76 | 137,325 | +0.26(+0.45%) |
May 24, 2016 | 56.82 | 57.60 | 56.82 | 57.50 | 100,506 | +0.82(+1.44%) |
May 23, 2016 | 56.88 | 57.00 | 56.68 | 56.69 | 102,838 | -0.27(-0.47%) |
May 20, 2016 | 56.65 | 57.01 | 56.62 | 56.96 | 145,598 | +0.53(+0.93%) |
May 19, 2016 | 56.34 | 56.72 | 56.03 | 56.43 | 143,136 | -0.34(-0.60%) |
May 18, 2016 | 56.61 | 57.09 | 56.39 | 56.77 | 173,507 | -0.01(-0.02%) |
May 17, 2016 | 57.09 | 57.41 | 56.56 | 56.78 | 117,795 | -0.45(-0.78%) |
May 16, 2016 | 56.43 | 57.30 | 56.43 | 57.22 | 206,155 | +0.78(+1.37%) |
May 13, 2016 | 56.41 | 56.82 | 56.29 | 56.45 | 135,779 | -0.09(-0.16%) |
May 12, 2016 | 57.27 | 57.36 | 56.19 | 56.54 | 188,715 | -0.61(-1.06%) |
May 11, 2016 | 57.63 | 57.83 | 57.13 | 57.14 | 188,115 | -0.53(-0.91%) |
May 10, 2016 | 57.48 | 57.67 | 57.25 | 57.67 | 340,650 | +0.28(+0.49%) |
May 09, 2016 | 56.87 | 57.56 | 56.87 | 57.39 | 159,856 | +0.51(+0.89%) |
May 06, 2016 | 56.70 | 57.26 | 56.57 | 56.89 | 142,682 | -0.22(-0.38%) |
May 05, 2016 | 56.86 | 57.24 | 56.80 | 57.10 | 137,283 | +0.24(+0.42%) |
May 04, 2016 | 56.94 | 57.27 | 56.65 | 56.87 | 148,647 | -0.52(-0.90%) |
May 03, 2016 | 57.13 | 57.63 | 56.83 | 57.38 | 420,932 | -0.31(-0.53%) |
May 02, 2016 | 57.47 | 57.70 | 57.18 | 57.69 | 189,052 | +0.33(+0.57%) |
Apr 29, 2016 | 57.82 | 57.97 | 56.87 | 57.36 | 333,926 | -0.84(-1.44%) |
Apr 28, 2016 | 58.52 | 59.05 | 58.07 | 58.20 | 233,293 | -0.49(-0.83%) |
Apr 27, 2016 | 58.57 | 58.82 | 58.29 | 58.69 | 302,575 | +0.21(+0.36%) |
Apr 26, 2016 | 58.37 | 58.63 | 58.13 | 58.48 | 191,279 | +0.27(+0.46%) |
Apr 25, 2016 | 58.33 | 58.46 | 58.03 | 58.21 | 151,194 | -0.33(-0.56%) |
Apr 22, 2016 | 58.22 | 58.60 | 58.13 | 58.54 | 175,923 | +0.38(+0.64%) |
Apr 21, 2016 | 58.18 | 58.51 | 58.00 | 58.16 | 140,746 | -0.05(-0.08%) |
Apr 20, 2016 | 57.81 | 58.51 | 57.56 | 58.21 | 513,774 | +0.48(+0.83%) |
Apr 19, 2016 | 58.03 | 58.15 | 57.53 | 57.73 | 177,939 | -0.08(-0.14%) |
Apr 18, 2016 | 57.34 | 57.84 | 57.28 | 57.81 | 154,167 | +0.38(+0.66%) |
Apr 15, 2016 | 57.45 | 57.49 | 56.86 | 57.43 | 161,972 | +0.05(+0.09%) |
Apr 14, 2016 | 57.31 | 57.55 | 57.17 | 57.38 | 157,604 | +0.08(+0.14%) |
Apr 13, 2016 | 56.86 | 57.39 | 56.77 | 57.30 | 263,660 | +0.75(+1.32%) |
Apr 12, 2016 | 56.19 | 56.62 | 56.09 | 56.56 | 224,286 | +0.38(+0.67%) |
Apr 11, 2016 | 56.64 | 56.79 | 56.10 | 56.18 | 258,583 | -0.35(-0.62%) |
Apr 08, 2016 | 56.89 | 56.98 | 56.34 | 56.53 | 195,846 | -0.03(-0.05%) |
Apr 07, 2016 | 56.76 | 57.11 | 56.27 | 56.56 | 343,113 | -0.57(-0.99%) |
Apr 06, 2016 | 55.92 | 57.14 | 55.92 | 57.12 | 198,667 | +1.20(+2.15%) |
Apr 05, 2016 | 56.23 | 56.39 | 55.87 | 55.92 | 491,454 | -0.77(-1.35%) |
Apr 04, 2016 | 56.26 | 57.03 | 56.26 | 56.69 | 295,722 | +0.61(+1.08%) |
Apr 01, 2016 | 55.16 | 56.17 | 54.91 | 56.08 | 470,437 | +0.65(+1.17%) |
Mar 31, 2016 | 55.23 | 55.79 | 55.23 | 55.43 | 431,669 | +0.26(+0.47%) |
Mar 30, 2016 | 55.37 | 55.76 | 55.12 | 55.18 | 438,825 | +0.02(+0.04%) |
Mar 29, 2016 | 53.98 | 55.17 | 53.87 | 55.16 | 659,132 | +1.07(+1.99%) |
Mar 28, 2016 | 54.41 | 54.50 | 53.87 | 54.08 | 17,564,882 | -0.23(-0.42%) |
Mar 24, 2016 | 54.17 | 54.31 | 54.31 | 54.31 | 588,931 | -0.07(-0.13%) |
Mar 23, 2016 | 54.80 | 55.16 | 54.37 | 54.38 | 629,836 | -0.42(-0.77%) |
Mar 22, 2016 | 53.75 | 54.91 | 53.74 | 54.80 | 714,995 | +0.86(+1.59%) |
Mar 21, 2016 | 53.71 | 54.11 | 53.71 | 53.94 | 604,735 | +0.10(+0.18%) |
Mar 18, 2016 | 52.85 | 53.98 | 52.79 | 53.84 | 1,685,538 | +0.98(+1.86%) |
Mar 17, 2016 | 53.32 | 53.43 | 52.19 | 52.86 | 4,602,800 | -0.74(-1.37%) |
Mar 16, 2016 | 53.47 | 53.95 | 53.09 | 53.59 | 6,473,371 | +0.06(+0.11%) |
Mar 15, 2016 | 54.37 | 54.46 | 53.46 | 53.53 | 247,240 | -1.26(-2.30%) |
Mar 14, 2016 | 54.73 | 54.98 | 54.58 | 54.80 | 222,117 | -0.20(-0.36%) |
Mar 11, 2016 | 54.17 | 55.04 | 54.13 | 55.00 | 247,495 | +1.21(+2.26%) |
Mar 10, 2016 | 54.15 | 54.48 | 53.36 | 53.78 | 317,459 | -0.13(-0.24%) |
Mar 09, 2016 | 54.06 | 54.09 | 53.56 | 53.91 | 361,574 | +0.06(+0.11%) |
Mar 08, 2016 | 54.54 | 54.59 | 53.81 | 53.85 | 207,255 | -0.97(-1.78%) |
Mar 07, 2016 | 54.03 | 55.21 | 54.03 | 54.83 | 274,922 | +0.44(+0.80%) |
Mar 04, 2016 | 54.35 | 54.78 | 54.19 | 54.39 | 337,657 | +0.03(+0.05%) |
Mar 03, 2016 | 54.16 | 54.39 | 53.90 | 54.36 | 279,386 | +0.10(+0.18%) |
Mar 02, 2016 | 53.76 | 54.26 | 53.76 | 54.26 | 225,619 | +0.37(+0.68%) |