Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.41 | 53.81 | 53.01 | 53.73 | 1,658,282 | +0.29(+0.55%) |
May 27, 2016 | 53.32 | 53.44 | 53.44 | 53.44 | 746,450 | +0.23(+0.44%) |
May 26, 2016 | 52.64 | 53.32 | 52.38 | 53.20 | 816,437 | +0.66(+1.25%) |
May 25, 2016 | 52.50 | 52.64 | 52.07 | 52.55 | 991,982 | -0.07(-0.14%) |
May 24, 2016 | 52.13 | 52.74 | 51.87 | 52.62 | 779,391 | +0.72(+1.39%) |
May 23, 2016 | 52.30 | 52.39 | 51.87 | 51.90 | 896,518 | -0.35(-0.67%) |
May 20, 2016 | 52.33 | 52.33 | 51.70 | 52.25 | 1,469,690 | +0.11(+0.21%) |
May 19, 2016 | 51.47 | 52.17 | 51.19 | 52.14 | 679,261 | +0.48(+0.93%) |
May 18, 2016 | 52.85 | 53.02 | 51.52 | 51.66 | 1,806,931 | -1.56(-2.92%) |
May 17, 2016 | 54.23 | 54.33 | 53.00 | 53.21 | 1,035,739 | -1.23(-2.27%) |
May 16, 2016 | 54.20 | 54.45 | 53.82 | 54.45 | 937,172 | +0.26(+0.49%) |
May 13, 2016 | 54.21 | 54.35 | 53.74 | 54.18 | 688,889 | -0.17(-0.31%) |
May 12, 2016 | 53.82 | 54.51 | 53.58 | 54.35 | 917,796 | +0.51(+0.95%) |
May 11, 2016 | 53.82 | 53.95 | 53.36 | 53.84 | 902,117 | +0.13(+0.24%) |
May 10, 2016 | 53.80 | 54.09 | 53.42 | 53.71 | 716,626 | -0.01(-0.01%) |
May 09, 2016 | 53.36 | 53.86 | 53.20 | 53.72 | 729,715 | +0.43(+0.81%) |
May 06, 2016 | 53.41 | 53.41 | 52.72 | 53.28 | 977,422 | -0.18(-0.33%) |
May 05, 2016 | 53.68 | 54.27 | 53.24 | 53.46 | 861,925 | -0.37(-0.69%) |
May 04, 2016 | 53.14 | 54.17 | 52.80 | 53.83 | 1,194,391 | +0.55(+1.03%) |
May 03, 2016 | 53.50 | 53.77 | 53.05 | 53.28 | 1,621,533 | -0.27(-0.50%) |
May 02, 2016 | 53.14 | 54.23 | 52.88 | 53.55 | 2,422,341 | +0.51(+0.96%) |
Apr 29, 2016 | 51.55 | 53.16 | 51.28 | 53.04 | 2,037,971 | +0.78(+1.49%) |
Apr 28, 2016 | 51.76 | 52.50 | 51.66 | 52.26 | 1,558,664 | +0.03(+0.06%) |
Apr 27, 2016 | 51.80 | 52.53 | 51.47 | 52.23 | 1,109,224 | +0.64(+1.25%) |
Apr 26, 2016 | 51.75 | 52.07 | 51.48 | 51.59 | 824,599 | -0.25(-0.47%) |
Apr 25, 2016 | 51.62 | 51.87 | 51.45 | 51.83 | 789,870 | +0.11(+0.21%) |
Apr 22, 2016 | 51.62 | 51.91 | 51.50 | 51.72 | 856,840 | +0.28(+0.55%) |
Apr 21, 2016 | 52.61 | 52.80 | 51.25 | 51.44 | 1,166,048 | -1.33(-2.52%) |
Apr 20, 2016 | 54.21 | 54.28 | 52.69 | 52.77 | 811,926 | -1.40(-2.59%) |
Apr 19, 2016 | 54.23 | 54.28 | 53.80 | 54.18 | 569,230 | +0.09(+0.16%) |
Apr 18, 2016 | 53.80 | 54.09 | 53.47 | 54.09 | 686,884 | +0.28(+0.52%) |
Apr 15, 2016 | 53.42 | 53.95 | 53.36 | 53.81 | 952,892 | +0.42(+0.79%) |
Apr 14, 2016 | 53.57 | 53.84 | 53.29 | 53.39 | 999,682 | -0.35(-0.65%) |
Apr 13, 2016 | 54.16 | 54.16 | 53.39 | 53.73 | 1,208,783 | -0.29(-0.54%) |
Apr 12, 2016 | 53.75 | 54.06 | 53.54 | 54.02 | 894,946 | +0.39(+0.73%) |
Apr 11, 2016 | 53.89 | 54.14 | 53.50 | 53.63 | 928,059 | -0.19(-0.35%) |
Apr 08, 2016 | 53.84 | 54.15 | 53.66 | 53.82 | 934,912 | +0.18(+0.34%) |
Apr 07, 2016 | 53.55 | 54.00 | 53.25 | 53.64 | 826,953 | -0.04(-0.07%) |
Apr 06, 2016 | 53.50 | 53.79 | 53.32 | 53.68 | 790,224 | -0.09(-0.18%) |
Apr 05, 2016 | 54.43 | 54.63 | 53.72 | 53.77 | 1,376,320 | -0.78(-1.43%) |
Apr 04, 2016 | 54.72 | 54.87 | 54.20 | 54.55 | 834,320 | -0.09(-0.16%) |
Apr 01, 2016 | 54.30 | 54.70 | 54.08 | 54.64 | 1,010,815 | +0.30(+0.56%) |
Mar 31, 2016 | 54.05 | 54.39 | 53.92 | 54.34 | 1,190,097 | +0.28(+0.51%) |
Mar 30, 2016 | 53.97 | 54.17 | 53.61 | 54.06 | 748,585 | +0.04(+0.07%) |
Mar 29, 2016 | 53.27 | 54.06 | 53.15 | 54.02 | 870,651 | +0.88(+1.65%) |
Mar 28, 2016 | 53.24 | 53.62 | 52.95 | 53.15 | 518,292 | -0.04(-0.08%) |
Mar 24, 2016 | 52.87 | 53.19 | 53.19 | 53.19 | 764,577 | +0.14(+0.27%) |
Mar 23, 2016 | 52.50 | 53.22 | 52.29 | 53.05 | 728,423 | +0.48(+0.91%) |
Mar 22, 2016 | 52.79 | 53.08 | 52.45 | 52.57 | 1,078,982 | -0.17(-0.32%) |
Mar 21, 2016 | 52.43 | 52.90 | 51.93 | 52.74 | 748,546 | +0.12(+0.22%) |
Mar 18, 2016 | 53.22 | 53.22 | 52.54 | 52.62 | 2,299,333 | -0.50(-0.94%) |
Mar 17, 2016 | 52.51 | 53.20 | 52.30 | 53.12 | 1,084,019 | +0.64(+1.21%) |
Mar 16, 2016 | 51.79 | 52.56 | 51.28 | 52.48 | 675,661 | +0.50(+0.96%) |
Mar 15, 2016 | 51.63 | 52.11 | 51.63 | 51.98 | 707,401 | +0.23(+0.45%) |
Mar 14, 2016 | 51.39 | 51.95 | 50.99 | 51.75 | 1,173,279 | +0.23(+0.45%) |
Mar 11, 2016 | 51.83 | 52.06 | 51.31 | 51.52 | 1,145,358 | -0.14(-0.27%) |
Mar 10, 2016 | 51.20 | 51.98 | 50.60 | 51.66 | 2,458,476 | +0.46(+0.89%) |
Mar 09, 2016 | 50.62 | 51.35 | 50.52 | 51.20 | 1,364,358 | +0.45(+0.88%) |
Mar 08, 2016 | 50.20 | 50.87 | 49.91 | 50.75 | 1,564,375 | +0.68(+1.36%) |
Mar 07, 2016 | 49.86 | 50.38 | 49.78 | 50.07 | 1,080,824 | +0.13(+0.26%) |
Mar 04, 2016 | 49.28 | 50.18 | 49.07 | 49.94 | 1,449,960 | +0.38(+0.76%) |
Mar 03, 2016 | 49.65 | 49.65 | 48.89 | 49.57 | 1,364,426 | -0.01(-0.01%) |
Mar 02, 2016 | 49.02 | 49.58 | 48.02 | 49.57 | 1,588,511 | +0.41(+0.84%) |