Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.46 | 53.56 | 53.19 | 53.36 | 317,026 | +0.02(+0.05%) |
May 27, 2016 | 53.15 | 53.34 | 53.34 | 53.34 | 99,655 | +0.18(+0.34%) |
May 26, 2016 | 53.21 | 53.36 | 53.10 | 53.16 | 80,436 | -0.10(-0.18%) |
May 25, 2016 | 53.04 | 53.32 | 53.04 | 53.25 | 52,454 | +0.35(+0.65%) |
May 24, 2016 | 52.42 | 53.00 | 52.42 | 52.91 | 96,815 | +0.72(+1.37%) |
May 23, 2016 | 52.22 | 52.39 | 52.09 | 52.19 | 46,442 | -0.08(-0.15%) |
May 20, 2016 | 52.06 | 52.42 | 52.06 | 52.27 | 58,267 | +0.35(+0.68%) |
May 19, 2016 | 51.95 | 52.12 | 51.56 | 51.92 | 172,753 | -0.43(-0.83%) |
May 18, 2016 | 52.30 | 52.78 | 52.08 | 52.35 | 128,174 | -0.12(-0.23%) |
May 17, 2016 | 52.86 | 53.01 | 52.31 | 52.47 | 104,386 | -0.34(-0.64%) |
May 16, 2016 | 52.27 | 52.99 | 52.27 | 52.81 | 255,520 | +0.54(+1.04%) |
May 13, 2016 | 52.82 | 52.95 | 52.16 | 52.27 | 692,825 | -0.64(-1.22%) |
May 12, 2016 | 53.16 | 53.16 | 52.65 | 52.91 | 59,225 | -0.07(-0.13%) |
May 11, 2016 | 53.31 | 53.47 | 52.98 | 52.98 | 85,837 | -0.40(-0.75%) |
May 10, 2016 | 52.67 | 53.38 | 52.66 | 53.38 | 172,183 | +0.93(+1.77%) |
May 09, 2016 | 52.49 | 52.69 | 52.40 | 52.45 | 63,679 | -0.20(-0.37%) |
May 06, 2016 | 52.13 | 52.69 | 52.13 | 52.65 | 116,562 | +0.38(+0.73%) |
May 05, 2016 | 52.50 | 52.55 | 52.21 | 52.27 | 68,044 | -0.05(-0.10%) |
May 04, 2016 | 52.57 | 52.65 | 52.10 | 52.32 | 293,593 | -0.49(-0.93%) |
May 03, 2016 | 53.01 | 53.01 | 52.47 | 52.82 | 144,931 | -0.44(-0.83%) |
May 02, 2016 | 53.12 | 53.32 | 52.89 | 53.26 | 446,882 | +0.27(+0.51%) |
Apr 29, 2016 | 53.03 | 53.15 | 52.73 | 52.99 | 88,234 | -0.30(-0.57%) |
Apr 28, 2016 | 53.51 | 53.94 | 53.20 | 53.29 | 280,002 | -0.55(-1.02%) |
Apr 27, 2016 | 53.52 | 53.93 | 53.39 | 53.84 | 60,232 | +0.40(+0.75%) |
Apr 26, 2016 | 53.06 | 53.44 | 53.06 | 53.44 | 76,810 | +0.52(+0.98%) |
Apr 25, 2016 | 53.14 | 53.14 | 52.77 | 52.93 | 396,437 | -0.37(-0.69%) |
Apr 22, 2016 | 53.10 | 53.34 | 52.98 | 53.29 | 88,140 | +0.25(+0.47%) |
Apr 21, 2016 | 53.22 | 53.37 | 52.99 | 53.04 | 50,978 | -0.17(-0.32%) |
Apr 20, 2016 | 53.22 | 53.44 | 53.04 | 53.22 | 51,849 | -0.01(-0.03%) |
Apr 19, 2016 | 53.23 | 53.40 | 53.05 | 53.23 | 79,136 | +0.21(+0.40%) |
Apr 18, 2016 | 52.77 | 53.03 | 52.52 | 53.02 | 208,061 | +0.24(+0.45%) |
Apr 15, 2016 | 52.76 | 52.79 | 52.65 | 52.78 | 82,976 | +0.10(+0.19%) |
Apr 14, 2016 | 52.85 | 52.85 | 52.58 | 52.68 | 87,781 | -0.11(-0.20%) |
Apr 13, 2016 | 52.34 | 52.79 | 52.34 | 52.79 | 81,346 | +0.76(+1.45%) |
Apr 12, 2016 | 51.65 | 52.14 | 51.63 | 52.04 | 92,128 | +0.42(+0.81%) |
Apr 11, 2016 | 51.85 | 52.18 | 51.62 | 51.62 | 90,916 | -0.11(-0.21%) |
Apr 08, 2016 | 51.75 | 52.14 | 51.59 | 51.72 | 85,751 | +0.29(+0.57%) |
Apr 07, 2016 | 51.65 | 51.74 | 51.26 | 51.43 | 163,726 | -0.46(-0.89%) |
Apr 06, 2016 | 51.74 | 51.91 | 51.34 | 51.89 | 1,686,439 | +0.28(+0.54%) |
Apr 05, 2016 | 51.57 | 51.78 | 51.42 | 51.62 | 675,525 | -0.35(-0.67%) |
Apr 04, 2016 | 52.47 | 52.47 | 51.85 | 51.96 | 333,617 | -0.54(-1.02%) |
Apr 01, 2016 | 52.12 | 52.54 | 51.67 | 52.50 | 2,011,790 | +0.29(+0.55%) |
Mar 31, 2016 | 52.27 | 52.32 | 52.09 | 52.21 | 30,965 | -0.09(-0.18%) |
Mar 30, 2016 | 52.72 | 52.72 | 52.23 | 52.30 | 46,797 | +0.13(+0.25%) |
Mar 29, 2016 | 51.56 | 52.17 | 51.41 | 52.17 | 39,804 | +0.41(+0.80%) |
Mar 28, 2016 | 51.93 | 51.93 | 51.51 | 51.76 | 134,582 | +0.05(+0.10%) |
Mar 24, 2016 | 51.43 | 51.70 | 51.70 | 51.70 | 52,288 | -0.01(-0.02%) |
Mar 23, 2016 | 52.01 | 52.01 | 51.70 | 51.71 | 49,122 | -0.38(-0.72%) |
Mar 22, 2016 | 51.88 | 52.24 | 51.88 | 52.09 | 79,705 | -0.06(-0.11%) |
Mar 21, 2016 | 51.99 | 52.19 | 51.91 | 52.15 | 176,947 | +0.11(+0.21%) |
Mar 18, 2016 | 51.81 | 52.10 | 51.80 | 52.04 | 84,508 | +0.30(+0.58%) |
Mar 17, 2016 | 50.83 | 51.83 | 50.83 | 51.74 | 92,655 | +1.00(+1.97%) |
Mar 16, 2016 | 50.21 | 50.87 | 50.21 | 50.74 | 57,952 | +0.39(+0.78%) |
Mar 15, 2016 | 50.27 | 50.36 | 50.03 | 50.34 | 44,527 | -0.11(-0.21%) |
Mar 14, 2016 | 50.30 | 50.57 | 50.26 | 50.45 | 51,449 | -0.04(-0.09%) |
Mar 11, 2016 | 50.18 | 50.53 | 50.18 | 50.50 | 73,668 | +0.79(+1.58%) |
Mar 10, 2016 | 49.98 | 50.12 | 49.27 | 49.71 | 107,348 | -0.07(-0.15%) |
Mar 09, 2016 | 49.80 | 49.88 | 49.71 | 49.78 | 59,090 | +0.13(+0.25%) |
Mar 08, 2016 | 49.94 | 49.97 | 49.60 | 49.65 | 190,343 | -0.64(-1.28%) |
Mar 07, 2016 | 50.17 | 50.33 | 49.98 | 50.30 | 441,749 | +0.09(+0.17%) |
Mar 04, 2016 | 49.96 | 50.42 | 49.82 | 50.21 | 117,619 | +0.25(+0.51%) |
Mar 03, 2016 | 49.59 | 49.97 | 49.58 | 49.96 | 31,878 | +0.36(+0.72%) |
Mar 02, 2016 | 49.38 | 49.60 | 49.29 | 49.60 | 86,737 | +0.10(+0.21%) |