Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.88 | 56.05 | 55.10 | 55.55 | 1,212,237 | -0.14(-0.26%) |
May 27, 2016 | 55.23 | 55.69 | 55.69 | 55.69 | 658,435 | +0.51(+0.93%) |
May 26, 2016 | 55.24 | 55.38 | 54.98 | 55.18 | 526,823 | -0.05(-0.09%) |
May 25, 2016 | 55.48 | 55.59 | 55.07 | 55.23 | 612,648 | -0.17(-0.30%) |
May 24, 2016 | 54.65 | 55.43 | 54.64 | 55.40 | 796,604 | +0.96(+1.76%) |
May 23, 2016 | 54.76 | 54.80 | 54.20 | 54.44 | 645,921 | -0.35(-0.65%) |
May 20, 2016 | 54.61 | 54.91 | 53.97 | 54.79 | 699,409 | +0.41(+0.75%) |
May 19, 2016 | 54.20 | 54.45 | 53.96 | 54.38 | 465,588 | -0.09(-0.16%) |
May 18, 2016 | 53.60 | 54.61 | 53.31 | 54.47 | 1,219,672 | +0.84(+1.57%) |
May 17, 2016 | 54.41 | 54.65 | 53.51 | 53.63 | 750,180 | -0.98(-1.80%) |
May 16, 2016 | 54.42 | 54.82 | 54.35 | 54.61 | 577,213 | +0.19(+0.35%) |
May 13, 2016 | 54.82 | 54.88 | 54.26 | 54.41 | 480,651 | -0.35(-0.65%) |
May 12, 2016 | 54.25 | 54.77 | 54.14 | 54.77 | 821,238 | +0.72(+1.32%) |
May 11, 2016 | 54.60 | 54.70 | 54.00 | 54.05 | 525,305 | -0.55(-1.02%) |
May 10, 2016 | 54.27 | 54.70 | 54.24 | 54.61 | 671,065 | +0.54(+1.00%) |
May 09, 2016 | 53.61 | 54.17 | 53.47 | 54.07 | 641,336 | +0.39(+0.73%) |
May 06, 2016 | 53.42 | 53.67 | 52.75 | 53.67 | 478,376 | +0.10(+0.18%) |
May 05, 2016 | 53.26 | 53.67 | 53.26 | 53.58 | 529,905 | +0.43(+0.82%) |
May 04, 2016 | 53.06 | 53.56 | 52.76 | 53.14 | 635,550 | -0.29(-0.54%) |
May 03, 2016 | 53.04 | 53.49 | 52.97 | 53.43 | 542,404 | -0.04(-0.08%) |
May 02, 2016 | 52.91 | 53.60 | 52.90 | 53.47 | 603,900 | +0.41(+0.77%) |
Apr 29, 2016 | 53.05 | 53.24 | 52.67 | 53.06 | 843,512 | -0.08(-0.15%) |
Apr 28, 2016 | 52.86 | 53.84 | 52.86 | 53.14 | 745,566 | -0.14(-0.27%) |
Apr 27, 2016 | 53.06 | 53.53 | 52.59 | 53.29 | 1,586,689 | +1.44(+2.78%) |
Apr 26, 2016 | 51.98 | 52.24 | 51.80 | 51.85 | 1,049,341 | -0.05(-0.09%) |
Apr 25, 2016 | 51.83 | 52.00 | 51.34 | 51.90 | 476,513 | -0.02(-0.05%) |
Apr 22, 2016 | 51.54 | 52.05 | 51.54 | 51.92 | 621,515 | +0.47(+0.91%) |
Apr 21, 2016 | 52.52 | 52.83 | 51.42 | 51.46 | 767,427 | -1.32(-2.50%) |
Apr 20, 2016 | 53.05 | 53.11 | 52.55 | 52.77 | 415,436 | -0.30(-0.56%) |
Apr 19, 2016 | 53.06 | 53.16 | 52.93 | 53.07 | 474,684 | +0.06(+0.11%) |
Apr 18, 2016 | 52.90 | 53.02 | 52.61 | 53.02 | 513,595 | +0.06(+0.11%) |
Apr 15, 2016 | 52.82 | 53.06 | 52.73 | 52.96 | 667,389 | +0.06(+0.12%) |
Apr 14, 2016 | 53.06 | 53.13 | 52.69 | 52.90 | 451,293 | -0.22(-0.41%) |
Apr 13, 2016 | 52.93 | 53.13 | 52.49 | 53.11 | 742,592 | +0.33(+0.62%) |
Apr 12, 2016 | 52.16 | 52.85 | 52.11 | 52.78 | 645,714 | +0.72(+1.39%) |
Apr 11, 2016 | 52.18 | 52.50 | 51.98 | 52.06 | 506,172 | +0.09(+0.17%) |
Apr 08, 2016 | 52.01 | 52.28 | 51.79 | 51.97 | 504,612 | +0.27(+0.53%) |
Apr 07, 2016 | 52.20 | 52.25 | 51.53 | 51.70 | 1,004,916 | -0.75(-1.43%) |
Apr 06, 2016 | 51.87 | 52.48 | 51.87 | 52.44 | 718,343 | +0.48(+0.93%) |
Apr 05, 2016 | 52.26 | 52.51 | 51.89 | 51.96 | 536,694 | -0.67(-1.27%) |
Apr 04, 2016 | 53.06 | 53.06 | 52.36 | 52.63 | 512,834 | -0.39(-0.74%) |
Apr 01, 2016 | 52.48 | 53.07 | 52.38 | 53.02 | 1,104,833 | +0.48(+0.92%) |
Mar 31, 2016 | 52.95 | 53.05 | 52.47 | 52.54 | 1,174,022 | -0.41(-0.77%) |
Mar 30, 2016 | 52.99 | 53.03 | 52.77 | 52.95 | 850,872 | +0.09(+0.17%) |
Mar 29, 2016 | 52.41 | 52.88 | 52.38 | 52.86 | 621,832 | +0.43(+0.81%) |
Mar 28, 2016 | 52.21 | 52.52 | 52.09 | 52.44 | 551,438 | +0.39(+0.76%) |
Mar 24, 2016 | 52.23 | 52.04 | 52.04 | 52.04 | 716,031 | -0.28(-0.54%) |
Mar 23, 2016 | 52.40 | 52.48 | 52.16 | 52.32 | 617,329 | -0.05(-0.09%) |
Mar 22, 2016 | 52.29 | 52.59 | 52.17 | 52.37 | 555,487 | -0.06(-0.11%) |
Mar 21, 2016 | 52.24 | 52.67 | 51.87 | 52.43 | 855,878 | -0.06(-0.12%) |
Mar 18, 2016 | 52.54 | 52.56 | 52.13 | 52.49 | 3,686,814 | -0.02(-0.03%) |
Mar 17, 2016 | 52.15 | 52.63 | 51.97 | 52.51 | 1,108,473 | +0.38(+0.72%) |
Mar 16, 2016 | 51.92 | 52.29 | 51.77 | 52.13 | 758,966 | +0.18(+0.34%) |
Mar 15, 2016 | 51.76 | 52.11 | 51.61 | 51.96 | 814,781 | -0.06(-0.11%) |
Mar 14, 2016 | 52.58 | 52.60 | 51.80 | 52.01 | 769,145 | -0.57(-1.09%) |
Mar 11, 2016 | 51.57 | 52.59 | 51.21 | 52.59 | 984,655 | +1.43(+2.79%) |
Mar 10, 2016 | 51.31 | 51.40 | 50.78 | 51.16 | 2,089,673 | +0.10(+0.19%) |
Mar 09, 2016 | 51.29 | 51.34 | 50.73 | 51.06 | 735,822 | -0.03(-0.06%) |
Mar 08, 2016 | 51.07 | 51.33 | 50.87 | 51.10 | 1,150,493 | -0.14(-0.26%) |
Mar 07, 2016 | 51.25 | 51.54 | 50.98 | 51.23 | 614,877 | -0.26(-0.50%) |
Mar 04, 2016 | 51.38 | 51.54 | 51.03 | 51.49 | 760,401 | +0.02(+0.03%) |
Mar 03, 2016 | 51.14 | 51.49 | 50.91 | 51.47 | 709,354 | +0.19(+0.37%) |
Mar 02, 2016 | 51.13 | 51.29 | 50.87 | 51.28 | 1,406,859 | +0.15(+0.30%) |