Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 55.14 | 55.14 | 55.14 | 44 | -0.15(-0.27%) | |
May 26, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 1,345 | +0.19(+0.34%) |
May 25, 2016 | 55.10 | 55.15 | 54.80 | 55.10 | 11,178 | +2.37(+4.49%) |
May 23, 2016 | 52.73 | 52.73 | 52.73 | 126 | -0.59(-1.11%) | |
May 20, 2016 | 53.32 | 54.07 | 53.32 | 53.32 | 642 | +0.00(+0.00%) |
May 19, 2016 | 53.36 | 53.36 | 53.32 | 53.32 | 542 | -0.93(-1.71%) |
May 18, 2016 | 54.25 | 54.25 | 54.25 | 54.25 | 4,114 | +0.12(+0.22%) |
May 16, 2016 | 54.13 | 54.13 | 54.13 | 70 | +0.14(+0.26%) | |
May 13, 2016 | 53.94 | 53.99 | 53.94 | 53.99 | 762 | -0.80(-1.46%) |
May 11, 2016 | 54.79 | 54.79 | 54.79 | 163 | +0.04(+0.07%) | |
May 10, 2016 | 54.75 | 54.75 | 54.75 | 54.75 | 1,044 | +0.51(+0.94%) |
May 09, 2016 | 54.30 | 54.30 | 54.24 | 54.24 | 261 | +0.07(+0.13%) |
May 05, 2016 | 54.17 | 54.17 | 54.17 | 0 | +0.92(+1.73%) | |
May 04, 2016 | 53.25 | 53.25 | 53.25 | 53.25 | 3,199 | -0.62(-1.15%) |
May 03, 2016 | 55.63 | 54.29 | 53.87 | 53.87 | 5,133 | -1.34(-2.43%) |
May 02, 2016 | 55.16 | 55.21 | 55.16 | 55.21 | 2,181 | +0.90(+1.66%) |
Apr 29, 2016 | 54.48 | 54.48 | 54.31 | 54.31 | 4,925 | +1.11(+2.09%) |
Apr 28, 2016 | 53.30 | 53.30 | 53.20 | 53.20 | 631 | -0.06(-0.11%) |
Apr 25, 2016 | 53.26 | 53.26 | 53.26 | 2,450 | +1.40(+2.70%) | |
Apr 21, 2016 | 51.86 | 51.86 | 51.86 | 0 | -1.16(-2.19%) | |
Apr 20, 2016 | 53.13 | 53.13 | 53.02 | 53.02 | 688 | -1.13(-2.09%) |
Apr 19, 2016 | 54.15 | 54.15 | 54.15 | 54.15 | 419 | +0.18(+0.33%) |
Apr 18, 2016 | 53.97 | 53.97 | 53.97 | 53.97 | 414 | +1.12(+2.12%) |
Apr 15, 2016 | 52.65 | 52.95 | 52.65 | 52.85 | 906 | -0.09(-0.17%) |
Apr 13, 2016 | 52.94 | 52.94 | 52.94 | 85 | -0.78(-1.45%) | |
Apr 12, 2016 | 53.72 | 53.72 | 53.72 | 53.72 | 1,179 | -0.49(-0.90%) |
Apr 11, 2016 | 54.35 | 54.35 | 54.21 | 54.21 | 1,028 | -0.74(-1.35%) |
Apr 08, 2016 | 54.12 | 54.95 | 54.05 | 54.95 | 4,476 | +0.93(+1.72%) |
Apr 07, 2016 | 54.02 | 54.02 | 54.02 | 54.02 | 316 | +0.04(+0.07%) |
Apr 06, 2016 | 53.90 | 53.98 | 53.90 | 53.98 | 2,219 | -0.12(-0.22%) |
Apr 05, 2016 | 54.04 | 54.10 | 54.04 | 54.10 | 1,308 | -0.52(-0.95%) |
Apr 04, 2016 | 54.62 | 54.62 | 54.62 | 54.62 | 1,204 | -0.68(-1.23%) |
Mar 30, 2016 | 55.30 | 55.30 | 55.30 | 2,919 | +0.85(+1.56%) | |
Mar 29, 2016 | 54.45 | 54.45 | 54.45 | 54.45 | 1,349 | +1.35(+2.54%) |
Mar 28, 2016 | 53.38 | 53.38 | 53.10 | 53.10 | 568 | +0.00(+0.00%) |
Mar 24, 2016 | 53.10 | 53.10 | 53.10 | 0 | -0.07(-0.13%) | |
Mar 23, 2016 | 53.17 | 53.17 | 53.17 | 53.17 | 1,226 | -0.33(-0.62%) |
Mar 22, 2016 | 53.50 | 53.50 | 53.50 | 53.50 | 176 | -1.30(-2.37%) |
Mar 18, 2016 | 54.80 | 54.80 | 54.80 | 0 | -0.25(-0.45%) | |
Mar 17, 2016 | 55.05 | 55.05 | 55.05 | 55.05 | 728 | +1.80(+3.38%) |
Mar 16, 2016 | 53.15 | 53.50 | 53.10 | 53.25 | 13,625 | +0.10(+0.19%) |
Mar 15, 2016 | 53.15 | 53.15 | 53.15 | 53.15 | 8,277 | -0.57(-1.06%) |
Mar 14, 2016 | 53.72 | 53.72 | 53.72 | 53.72 | 2,191 | -0.05(-0.09%) |
Mar 11, 2016 | 53.49 | 53.77 | 53.40 | 53.77 | 1,586 | +1.56(+2.99%) |
Mar 09, 2016 | 52.21 | 52.21 | 52.21 | 623 | +0.52(+1.01%) | |
Mar 08, 2016 | 51.69 | 51.69 | 51.69 | 51.69 | 1,623 | -1.26(-2.38%) |
Mar 07, 2016 | 51.74 | 52.95 | 51.74 | 52.95 | 3,364 | +0.88(+1.69%) |
Mar 04, 2016 | 52.07 | 52.07 | 52.07 | 52.07 | 1,025 | -0.43(-0.82%) |