Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.01 | 55.55 | 55.01 | 55.47 | 16,020 | +0.16(+0.28%) |
May 27, 2016 | 55.57 | 55.31 | 55.31 | 55.31 | 5,484 | -0.26(-0.46%) |
May 26, 2016 | 55.37 | 55.63 | 55.37 | 55.57 | 3,367 | +0.41(+0.74%) |
May 25, 2016 | 55.20 | 55.33 | 55.16 | 55.16 | 16,483 | -0.06(-0.12%) |
May 24, 2016 | 55.35 | 55.35 | 55.09 | 55.23 | 8,981 | -0.28(-0.50%) |
May 23, 2016 | 55.50 | 55.50 | 55.32 | 55.50 | 12,096 | +0.15(+0.26%) |
May 20, 2016 | 55.29 | 55.44 | 55.24 | 55.36 | 17,527 | +0.10(+0.18%) |
May 19, 2016 | 55.32 | 55.44 | 55.25 | 55.26 | 44,511 | +0.04(+0.07%) |
May 18, 2016 | 55.89 | 55.89 | 55.08 | 55.22 | 666,444 | -0.89(-1.59%) |
May 17, 2016 | 56.15 | 56.29 | 56.04 | 56.12 | 7,896 | -0.04(-0.07%) |
May 16, 2016 | 56.38 | 56.38 | 56.15 | 56.15 | 14,911 | -0.46(-0.80%) |
May 13, 2016 | 56.28 | 56.62 | 56.28 | 56.61 | 28,862 | +0.34(+0.60%) |
May 12, 2016 | 56.22 | 56.32 | 56.12 | 56.27 | 11,365 | -0.22(-0.40%) |
May 11, 2016 | 56.28 | 56.56 | 56.28 | 56.49 | 1,151 | +0.17(+0.30%) |
May 10, 2016 | 56.26 | 56.40 | 56.23 | 56.32 | 13,791 | -0.03(-0.05%) |
May 09, 2016 | 56.19 | 56.39 | 56.19 | 56.35 | 10,266 | +0.18(+0.33%) |
May 06, 2016 | 56.30 | 56.38 | 56.04 | 56.17 | 91,268 | -0.18(-0.33%) |
May 05, 2016 | 56.00 | 56.41 | 56.00 | 56.35 | 13,654 | +0.26(+0.45%) |
May 04, 2016 | 55.93 | 56.13 | 55.82 | 56.10 | 28,171 | +0.20(+0.36%) |
May 03, 2016 | 55.83 | 55.99 | 55.83 | 55.90 | 87,170 | +0.58(+1.05%) |
May 02, 2016 | 55.51 | 55.54 | 55.29 | 55.31 | 20,694 | -0.20(-0.37%) |
Apr 29, 2016 | 55.43 | 55.52 | 55.37 | 55.52 | 2,545 | -0.15(-0.27%) |
Apr 28, 2016 | 55.26 | 55.67 | 55.26 | 55.67 | 5,574 | +0.42(+0.76%) |
Apr 27, 2016 | 55.00 | 55.27 | 55.00 | 55.25 | 11,273 | +0.64(+1.17%) |
Apr 26, 2016 | 54.75 | 54.75 | 54.61 | 54.61 | 6,026 | -0.35(-0.63%) |
Apr 25, 2016 | 55.06 | 55.06 | 54.93 | 54.96 | 5,994 | -0.10(-0.18%) |
Apr 22, 2016 | 55.11 | 55.18 | 55.00 | 55.05 | 3,434 | -0.09(-0.17%) |
Apr 21, 2016 | 55.13 | 55.18 | 55.10 | 55.15 | 2,555 | -0.42(-0.75%) |
Apr 20, 2016 | 55.91 | 56.00 | 55.57 | 55.57 | 1,377 | -0.40(-0.72%) |
Apr 19, 2016 | 55.76 | 55.97 | 55.76 | 55.97 | 1,082 | -0.10(-0.18%) |
Apr 18, 2016 | 55.94 | 56.07 | 55.92 | 56.07 | 3,168 | -0.15(-0.26%) |
Apr 15, 2016 | 55.98 | 56.30 | 55.98 | 56.22 | 3,992 | +0.34(+0.60%) |
Apr 14, 2016 | 55.90 | 55.96 | 55.86 | 55.88 | 3,617 | -0.25(-0.45%) |
Apr 13, 2016 | 55.88 | 56.13 | 55.87 | 56.13 | 24,215 | +0.09(+0.15%) |
Apr 12, 2016 | 56.18 | 56.21 | 55.98 | 56.04 | 14,321 | -0.51(-0.90%) |
Apr 11, 2016 | 56.29 | 56.59 | 56.25 | 56.55 | 25,685 | +0.03(+0.05%) |
Apr 08, 2016 | 56.46 | 56.55 | 56.33 | 56.52 | 24,873 | -0.25(-0.43%) |
Apr 07, 2016 | 56.44 | 56.77 | 56.42 | 56.77 | 81,755 | +0.61(+1.09%) |
Apr 06, 2016 | 56.20 | 56.23 | 56.01 | 56.16 | 19,366 | -0.18(-0.32%) |
Apr 05, 2016 | 56.31 | 56.41 | 56.21 | 56.34 | 312,992 | +0.36(+0.65%) |
Apr 04, 2016 | 55.90 | 55.98 | 55.80 | 55.98 | 62,957 | +0.15(+0.26%) |
Apr 01, 2016 | 55.90 | 55.92 | 55.66 | 55.83 | 17,003 | -0.03(-0.05%) |
Mar 31, 2016 | 55.58 | 55.99 | 55.51 | 55.86 | 28,703 | +0.36(+0.64%) |
Mar 30, 2016 | 55.26 | 55.50 | 55.14 | 55.50 | 12,274 | -0.09(-0.16%) |
Mar 29, 2016 | 55.08 | 55.59 | 55.07 | 55.59 | 19,849 | +0.72(+1.31%) |
Mar 28, 2016 | 54.74 | 54.99 | 54.74 | 54.88 | 14,511 | +0.21(+0.39%) |
Mar 24, 2016 | 54.98 | 54.67 | 54.67 | 54.67 | 10,529 | -0.13(-0.23%) |
Mar 23, 2016 | 54.44 | 54.79 | 54.42 | 54.79 | 126,119 | +0.50(+0.92%) |
Mar 22, 2016 | 54.80 | 54.80 | 54.29 | 54.29 | 11,232 | -0.24(-0.43%) |
Mar 21, 2016 | 54.66 | 54.66 | 54.50 | 54.53 | 5,924 | -0.35(-0.65%) |
Mar 18, 2016 | 54.98 | 54.98 | 54.79 | 54.89 | 7,164 | +0.25(+0.45%) |
Mar 17, 2016 | 54.58 | 54.76 | 54.56 | 54.64 | 35,748 | +0.21(+0.38%) |
Mar 16, 2016 | 53.77 | 54.44 | 53.72 | 54.43 | 738,942 | +0.36(+0.66%) |
Mar 15, 2016 | 54.30 | 54.35 | 53.98 | 54.07 | 17,544 | +0.10(+0.19%) |
Mar 14, 2016 | 54.00 | 54.17 | 53.97 | 53.97 | 8,386 | +0.06(+0.11%) |
Mar 11, 2016 | 54.20 | 54.20 | 53.88 | 53.92 | 21,230 | -0.32(-0.59%) |
Mar 10, 2016 | 54.72 | 54.77 | 54.12 | 54.24 | 30,255 | -0.40(-0.73%) |
Mar 09, 2016 | 54.76 | 54.82 | 54.53 | 54.64 | 13,433 | -0.45(-0.82%) |
Mar 08, 2016 | 55.09 | 55.30 | 55.07 | 55.09 | 16,575 | +0.66(+1.22%) |
Mar 07, 2016 | 54.54 | 54.54 | 54.38 | 54.43 | 28,193 | -0.26(-0.47%) |
Mar 04, 2016 | 54.91 | 55.01 | 54.48 | 54.69 | 45,271 | -0.32(-0.58%) |
Mar 03, 2016 | 54.90 | 55.17 | 54.88 | 55.00 | 325,204 | +0.08(+0.15%) |
Mar 02, 2016 | 54.79 | 54.97 | 54.77 | 54.92 | 96,492 | -0.20(-0.36%) |