Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.99 | 54.27 | 53.65 | 54.16 | 1,098,060 | +0.18(+0.33%) |
May 27, 2016 | 53.74 | 53.98 | 53.98 | 53.98 | 671,979 | +0.28(+0.52%) |
May 26, 2016 | 53.86 | 54.03 | 53.54 | 53.70 | 870,514 | -0.20(-0.38%) |
May 25, 2016 | 53.92 | 54.14 | 53.68 | 53.91 | 1,285,166 | +0.04(+0.07%) |
May 24, 2016 | 53.19 | 53.91 | 53.19 | 53.87 | 1,826,536 | +1.03(+1.95%) |
May 23, 2016 | 52.81 | 53.01 | 52.34 | 52.84 | 1,147,238 | +0.15(+0.28%) |
May 20, 2016 | 52.87 | 53.27 | 52.42 | 52.69 | 1,340,376 | +0.15(+0.29%) |
May 19, 2016 | 52.56 | 52.89 | 51.10 | 52.54 | 1,313,506 | -0.65(-1.23%) |
May 18, 2016 | 54.01 | 54.23 | 52.51 | 53.19 | 2,384,683 | -1.04(-1.92%) |
May 17, 2016 | 54.75 | 54.84 | 53.93 | 54.23 | 1,613,660 | -0.69(-1.25%) |
May 16, 2016 | 54.23 | 55.17 | 54.03 | 54.92 | 1,211,993 | +0.94(+1.74%) |
May 13, 2016 | 54.53 | 54.53 | 53.78 | 53.98 | 1,341,427 | -0.84(-1.54%) |
May 12, 2016 | 54.69 | 55.10 | 54.20 | 54.82 | 1,786,131 | +0.36(+0.66%) |
May 11, 2016 | 55.19 | 55.19 | 53.83 | 54.46 | 2,552,241 | -0.83(-1.51%) |
May 10, 2016 | 55.24 | 55.51 | 54.85 | 55.30 | 1,761,160 | +0.36(+0.66%) |
May 09, 2016 | 54.41 | 54.99 | 54.06 | 54.93 | 1,795,433 | +0.59(+1.09%) |
May 06, 2016 | 53.55 | 54.43 | 52.93 | 54.35 | 2,419,033 | +0.69(+1.29%) |
May 05, 2016 | 53.30 | 53.72 | 53.06 | 53.65 | 1,844,480 | +0.30(+0.57%) |
May 04, 2016 | 52.81 | 53.46 | 52.80 | 53.35 | 1,876,829 | +0.03(+0.05%) |
May 03, 2016 | 53.67 | 53.94 | 52.70 | 53.32 | 2,432,241 | -1.55(-2.83%) |
May 02, 2016 | 54.13 | 55.20 | 54.13 | 54.88 | 1,291,033 | +0.96(+1.78%) |
Apr 29, 2016 | 53.90 | 54.03 | 53.06 | 53.92 | 2,020,107 | -0.05(-0.09%) |
Apr 28, 2016 | 53.79 | 54.16 | 53.55 | 53.97 | 1,226,808 | -0.26(-0.49%) |
Apr 27, 2016 | 54.43 | 54.46 | 53.73 | 54.23 | 961,324 | -0.20(-0.36%) |
Apr 26, 2016 | 54.42 | 54.82 | 54.18 | 54.43 | 793,187 | +0.27(+0.50%) |
Apr 25, 2016 | 53.68 | 54.27 | 53.65 | 54.16 | 1,372,167 | +0.42(+0.78%) |
Apr 22, 2016 | 53.28 | 53.77 | 53.07 | 53.74 | 1,211,342 | +0.73(+1.37%) |
Apr 21, 2016 | 53.51 | 54.01 | 52.75 | 53.02 | 1,156,299 | -0.38(-0.72%) |
Apr 20, 2016 | 54.01 | 54.14 | 53.32 | 53.40 | 1,191,428 | -0.70(-1.30%) |
Apr 19, 2016 | 54.15 | 54.35 | 53.96 | 54.10 | 1,066,994 | +0.15(+0.27%) |
Apr 18, 2016 | 53.92 | 54.10 | 53.55 | 53.96 | 1,184,063 | -0.09(-0.17%) |
Apr 15, 2016 | 54.04 | 54.33 | 53.82 | 54.05 | 1,502,246 | +0.12(+0.23%) |
Apr 14, 2016 | 53.99 | 54.17 | 53.67 | 53.92 | 791,128 | -0.17(-0.31%) |
Apr 13, 2016 | 54.84 | 54.86 | 53.90 | 54.09 | 1,643,529 | -0.48(-0.88%) |
Apr 12, 2016 | 53.70 | 54.94 | 53.65 | 54.57 | 2,279,068 | +1.27(+2.39%) |
Apr 11, 2016 | 53.64 | 53.94 | 53.25 | 53.30 | 835,032 | -0.03(-0.06%) |
Apr 08, 2016 | 53.10 | 53.81 | 53.10 | 53.33 | 690,668 | +0.56(+1.06%) |
Apr 07, 2016 | 53.33 | 53.43 | 52.44 | 52.77 | 865,023 | -0.78(-1.46%) |
Apr 06, 2016 | 52.97 | 53.67 | 52.35 | 53.56 | 1,093,848 | +0.51(+0.96%) |
Apr 05, 2016 | 53.21 | 53.51 | 52.94 | 53.05 | 1,181,196 | -0.40(-0.75%) |
Apr 04, 2016 | 53.34 | 53.69 | 53.34 | 53.45 | 925,944 | +0.11(+0.20%) |
Apr 01, 2016 | 52.91 | 53.60 | 52.67 | 53.34 | 1,225,806 | +0.16(+0.30%) |
Mar 31, 2016 | 52.92 | 53.30 | 52.79 | 53.19 | 1,378,903 | +0.26(+0.49%) |
Mar 30, 2016 | 53.28 | 53.55 | 52.88 | 52.93 | 960,976 | -0.27(-0.51%) |
Mar 29, 2016 | 51.82 | 53.22 | 51.33 | 53.20 | 1,088,401 | +1.26(+2.42%) |
Mar 28, 2016 | 51.45 | 52.11 | 51.20 | 51.94 | 846,299 | +0.54(+1.05%) |
Mar 24, 2016 | 51.00 | 51.40 | 51.40 | 51.40 | 988,757 | +0.05(+0.10%) |
Mar 23, 2016 | 52.03 | 52.39 | 51.33 | 51.35 | 1,200,593 | -0.71(-1.36%) |
Mar 22, 2016 | 52.08 | 52.30 | 51.78 | 52.06 | 996,713 | -0.14(-0.26%) |
Mar 21, 2016 | 52.54 | 52.94 | 52.05 | 52.19 | 1,195,854 | -0.43(-0.82%) |
Mar 18, 2016 | 52.98 | 53.43 | 52.61 | 52.63 | 2,171,894 | -0.28(-0.53%) |
Mar 17, 2016 | 52.47 | 53.14 | 52.26 | 52.91 | 1,245,789 | +0.51(+0.97%) |
Mar 16, 2016 | 51.31 | 52.51 | 51.23 | 52.40 | 774,671 | +0.85(+1.65%) |
Mar 15, 2016 | 51.11 | 51.62 | 50.96 | 51.55 | 819,271 | +0.05(+0.10%) |
Mar 14, 2016 | 51.58 | 51.80 | 50.71 | 51.50 | 966,862 | -0.31(-0.60%) |
Mar 11, 2016 | 50.53 | 51.86 | 50.14 | 51.81 | 1,258,145 | +1.83(+3.66%) |
Mar 10, 2016 | 50.76 | 50.76 | 49.44 | 49.98 | 1,346,815 | -0.41(-0.82%) |
Mar 09, 2016 | 50.87 | 51.09 | 50.20 | 50.39 | 1,396,530 | -0.10(-0.19%) |
Mar 08, 2016 | 51.58 | 51.62 | 50.43 | 50.49 | 1,817,118 | -1.25(-2.42%) |
Mar 07, 2016 | 51.65 | 51.94 | 51.35 | 51.74 | 1,065,377 | -0.37(-0.70%) |
Mar 04, 2016 | 51.28 | 52.22 | 51.17 | 52.10 | 1,817,692 | +0.81(+1.57%) |
Mar 03, 2016 | 51.09 | 51.30 | 50.65 | 51.30 | 1,005,755 | +0.39(+0.76%) |
Mar 02, 2016 | 50.30 | 50.91 | 50.26 | 50.91 | 979,215 | +0.64(+1.27%) |