Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.91 | 56.91 | 56.39 | 56.63 | 11,464 | -0.20(-0.35%) |
May 27, 2016 | 56.89 | 56.83 | 56.83 | 56.83 | 9,800 | +0.06(+0.11%) |
May 26, 2016 | 56.51 | 56.80 | 56.51 | 56.77 | 29,388 | +0.30(+0.53%) |
May 25, 2016 | 56.58 | 56.61 | 56.40 | 56.47 | 31,265 | -0.09(-0.16%) |
May 24, 2016 | 56.08 | 56.64 | 56.08 | 56.56 | 32,925 | +0.80(+1.43%) |
May 23, 2016 | 55.69 | 55.88 | 55.52 | 55.76 | 30,705 | +0.14(+0.25%) |
May 20, 2016 | 55.79 | 55.82 | 55.54 | 55.62 | 52,153 | -0.14(-0.25%) |
May 19, 2016 | 55.68 | 55.84 | 55.38 | 55.76 | 36,638 | +0.10(+0.18%) |
May 18, 2016 | 55.96 | 56.07 | 55.38 | 55.66 | 79,642 | -0.51(-0.91%) |
May 17, 2016 | 57.00 | 57.00 | 56.08 | 56.17 | 43,092 | -1.06(-1.85%) |
May 16, 2016 | 56.96 | 57.29 | 56.96 | 57.23 | 19,790 | +0.24(+0.42%) |
May 13, 2016 | 57.37 | 57.39 | 56.81 | 56.99 | 25,403 | -0.43(-0.75%) |
May 12, 2016 | 57.37 | 57.53 | 57.08 | 57.42 | 12,424 | +0.32(+0.56%) |
May 11, 2016 | 57.31 | 57.58 | 57.05 | 57.10 | 30,516 | -0.43(-0.75%) |
May 10, 2016 | 57.28 | 57.55 | 57.17 | 57.53 | 24,165 | +0.63(+1.11%) |
May 09, 2016 | 56.50 | 56.97 | 56.50 | 56.90 | 48,717 | +0.38(+0.67%) |
May 06, 2016 | 56.02 | 56.54 | 55.90 | 56.52 | 42,016 | +0.58(+1.04%) |
May 05, 2016 | 56.04 | 56.40 | 55.79 | 55.94 | 18,472 | +0.00(+0.00%) |
May 04, 2016 | 55.75 | 56.10 | 55.50 | 55.94 | 68,182 | -0.03(-0.05%) |
May 03, 2016 | 56.33 | 56.50 | 55.84 | 55.97 | 14,584 | -0.63(-1.11%) |
May 02, 2016 | 56.07 | 56.66 | 56.07 | 56.60 | 39,589 | +0.55(+0.98%) |
Apr 29, 2016 | 55.90 | 56.29 | 55.68 | 56.05 | 35,097 | +0.19(+0.34%) |
Apr 28, 2016 | 55.44 | 56.17 | 55.44 | 55.86 | 45,549 | +0.11(+0.20%) |
Apr 27, 2016 | 55.63 | 55.85 | 55.35 | 55.75 | 30,063 | +0.17(+0.31%) |
Apr 26, 2016 | 55.67 | 55.82 | 55.51 | 55.58 | 35,613 | +0.05(+0.09%) |
Apr 25, 2016 | 55.16 | 55.58 | 54.94 | 55.53 | 14,815 | +0.30(+0.54%) |
Apr 22, 2016 | 54.99 | 55.24 | 54.94 | 55.23 | 17,093 | +0.03(+0.05%) |
Apr 21, 2016 | 56.08 | 56.08 | 55.20 | 55.20 | 48,076 | -0.98(-1.74%) |
Apr 20, 2016 | 56.42 | 56.49 | 56.15 | 56.18 | 57,599 | -0.38(-0.67%) |
Apr 19, 2016 | 56.68 | 56.68 | 56.45 | 56.56 | 19,633 | +0.04(+0.07%) |
Apr 18, 2016 | 56.35 | 56.60 | 56.24 | 56.52 | 77,149 | +0.11(+0.20%) |
Apr 15, 2016 | 56.04 | 56.42 | 56.04 | 56.41 | 41,288 | +0.28(+0.50%) |
Apr 14, 2016 | 56.44 | 56.60 | 56.09 | 56.13 | 22,682 | -0.34(-0.60%) |
Apr 13, 2016 | 56.96 | 56.96 | 56.27 | 56.47 | 23,042 | -0.26(-0.46%) |
Apr 12, 2016 | 56.50 | 56.82 | 56.42 | 56.73 | 27,685 | +0.27(+0.48%) |
Apr 11, 2016 | 57.11 | 57.16 | 56.46 | 56.46 | 25,019 | -0.39(-0.69%) |
Apr 08, 2016 | 56.89 | 57.08 | 56.73 | 56.85 | 12,255 | +0.13(+0.23%) |
Apr 07, 2016 | 57.02 | 57.02 | 56.45 | 56.72 | 43,091 | -0.51(-0.89%) |
Apr 06, 2016 | 56.87 | 57.23 | 56.72 | 57.23 | 53,516 | +0.53(+0.93%) |
Apr 05, 2016 | 56.77 | 56.91 | 56.64 | 56.70 | 37,339 | -0.27(-0.47%) |
Apr 04, 2016 | 57.37 | 57.37 | 56.88 | 56.97 | 55,421 | -0.45(-0.78%) |
Apr 01, 2016 | 56.75 | 57.42 | 56.72 | 57.42 | 15,691 | +0.43(+0.75%) |
Mar 31, 2016 | 57.03 | 57.13 | 56.91 | 56.99 | 23,124 | -0.05(-0.09%) |
Mar 30, 2016 | 57.27 | 57.30 | 57.00 | 57.04 | 44,064 | +0.01(+0.02%) |
Mar 29, 2016 | 56.40 | 57.08 | 56.40 | 57.03 | 21,126 | +0.64(+1.13%) |
Mar 28, 2016 | 56.22 | 56.53 | 56.06 | 56.39 | 74,895 | +0.34(+0.61%) |
Mar 24, 2016 | 56.11 | 56.05 | 56.05 | 56.05 | 15,100 | -0.25(-0.44%) |
Mar 23, 2016 | 56.16 | 56.54 | 56.16 | 56.30 | 83,026 | -0.19(-0.34%) |
Mar 22, 2016 | 56.49 | 56.66 | 56.30 | 56.49 | 49,143 | -0.19(-0.34%) |
Mar 21, 2016 | 56.83 | 56.83 | 56.61 | 56.68 | 22,636 | -0.25(-0.44%) |
Mar 18, 2016 | 57.02 | 57.19 | 56.80 | 56.93 | 41,880 | +0.06(+0.11%) |
Mar 17, 2016 | 56.60 | 56.98 | 56.57 | 56.87 | 33,507 | +0.16(+0.28%) |
Mar 16, 2016 | 56.25 | 56.81 | 56.13 | 56.71 | 34,680 | +0.41(+0.73%) |
Mar 15, 2016 | 56.05 | 56.50 | 56.05 | 56.30 | 26,203 | -0.07(-0.12%) |
Mar 14, 2016 | 56.44 | 56.44 | 56.20 | 56.37 | 39,006 | -0.11(-0.19%) |
Mar 11, 2016 | 56.44 | 56.52 | 56.28 | 56.48 | 33,663 | +0.39(+0.70%) |
Mar 10, 2016 | 56.44 | 56.56 | 55.70 | 56.09 | 111,601 | -0.12(-0.21%) |
Mar 09, 2016 | 56.46 | 56.46 | 55.99 | 56.21 | 75,038 | +0.22(+0.39%) |
Mar 08, 2016 | 55.96 | 56.31 | 55.91 | 55.99 | 29,144 | -0.17(-0.30%) |
Mar 07, 2016 | 56.19 | 56.34 | 56.01 | 56.16 | 43,942 | -0.26(-0.46%) |
Mar 04, 2016 | 56.25 | 56.54 | 56.08 | 56.42 | 23,907 | -0.10(-0.18%) |
Mar 03, 2016 | 56.17 | 56.54 | 55.88 | 56.52 | 127,795 | +0.21(+0.37%) |
Mar 02, 2016 | 56.18 | 56.31 | 55.95 | 56.31 | 115,224 | +0.10(+0.18%) |