Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.41 | 53.58 | 52.93 | 53.12 | 37,474 | +0.02(+0.03%) |
May 27, 2016 | 52.82 | 53.10 | 53.10 | 53.10 | 23,742 | -0.13(-0.25%) |
May 26, 2016 | 53.04 | 53.24 | 52.94 | 53.24 | 19,183 | -0.53(-0.99%) |
May 25, 2016 | 53.63 | 53.83 | 53.58 | 53.77 | 39,930 | -0.30(-0.56%) |
May 24, 2016 | 53.93 | 54.31 | 53.80 | 54.07 | 55,614 | +0.86(+1.61%) |
May 23, 2016 | 53.38 | 53.51 | 53.14 | 53.21 | 17,397 | -0.42(-0.79%) |
May 20, 2016 | 53.55 | 53.84 | 53.53 | 53.64 | 64,009 | +0.81(+1.53%) |
May 19, 2016 | 52.63 | 52.87 | 52.47 | 52.83 | 19,447 | -0.66(-1.24%) |
May 18, 2016 | 53.41 | 53.91 | 53.28 | 53.49 | 20,882 | +0.18(+0.33%) |
May 17, 2016 | 53.51 | 53.79 | 53.18 | 53.31 | 23,035 | -0.38(-0.70%) |
May 16, 2016 | 53.45 | 53.91 | 53.44 | 53.69 | 18,295 | +0.50(+0.94%) |
May 13, 2016 | 53.47 | 53.56 | 52.99 | 53.19 | 48,434 | -1.66(-3.03%) |
May 12, 2016 | 55.18 | 55.18 | 54.52 | 54.85 | 21,669 | +0.50(+0.92%) |
May 11, 2016 | 54.96 | 55.03 | 54.26 | 54.35 | 28,103 | -1.17(-2.11%) |
May 10, 2016 | 56.45 | 56.45 | 55.17 | 55.53 | 43,633 | -0.13(-0.24%) |
May 09, 2016 | 55.44 | 55.88 | 55.33 | 55.66 | 179,147 | +1.13(+2.06%) |
May 06, 2016 | 53.96 | 54.63 | 53.96 | 54.53 | 13,514 | +0.43(+0.80%) |
May 05, 2016 | 53.89 | 54.10 | 53.73 | 54.10 | 24,376 | +0.45(+0.83%) |
May 04, 2016 | 53.77 | 53.88 | 53.37 | 53.65 | 45,672 | -0.47(-0.87%) |
May 03, 2016 | 54.45 | 54.59 | 53.84 | 54.12 | 34,144 | -0.89(-1.61%) |
May 02, 2016 | 54.86 | 55.03 | 54.58 | 55.01 | 20,902 | +1.40(+2.60%) |
Apr 29, 2016 | 54.35 | 54.42 | 53.33 | 53.61 | 125,113 | -0.84(-1.54%) |
Apr 28, 2016 | 55.50 | 56.04 | 54.19 | 54.45 | 57,887 | -3.46(-5.98%) |
Apr 27, 2016 | 57.71 | 58.08 | 57.54 | 57.91 | 18,708 | -0.03(-0.05%) |
Apr 26, 2016 | 57.57 | 57.95 | 57.40 | 57.95 | 18,227 | -0.31(-0.53%) |
Apr 25, 2016 | 58.32 | 58.35 | 57.78 | 58.25 | 46,628 | -0.82(-1.40%) |
Apr 22, 2016 | 58.72 | 59.15 | 58.67 | 59.08 | 20,953 | +1.06(+1.82%) |
Apr 21, 2016 | 58.39 | 58.50 | 57.98 | 58.02 | 24,294 | -0.70(-1.19%) |
Apr 20, 2016 | 58.01 | 59.22 | 58.01 | 58.72 | 26,597 | +1.31(+2.28%) |
Apr 19, 2016 | 57.34 | 57.62 | 57.18 | 57.41 | 23,069 | +0.42(+0.74%) |
Apr 18, 2016 | 56.07 | 57.13 | 56.07 | 56.99 | 27,741 | +0.41(+0.72%) |
Apr 15, 2016 | 56.97 | 56.97 | 56.50 | 56.58 | 38,153 | -0.89(-1.54%) |
Apr 14, 2016 | 57.51 | 57.64 | 57.27 | 57.47 | 31,143 | -1.35(-2.29%) |
Apr 13, 2016 | 58.38 | 58.95 | 58.25 | 58.82 | 35,187 | +2.21(+3.91%) |
Apr 12, 2016 | 56.22 | 56.97 | 56.16 | 56.60 | 26,714 | +2.44(+4.50%) |
Apr 11, 2016 | 54.95 | 55.03 | 54.14 | 54.17 | 36,326 | -0.42(-0.78%) |
Apr 08, 2016 | 54.79 | 55.11 | 54.51 | 54.59 | 41,237 | +1.60(+3.03%) |
Apr 07, 2016 | 53.62 | 53.70 | 52.70 | 52.99 | 66,519 | +0.26(+0.50%) |
Apr 06, 2016 | 52.06 | 52.77 | 51.93 | 52.73 | 27,815 | +0.41(+0.78%) |
Apr 05, 2016 | 52.37 | 52.60 | 52.17 | 52.32 | 150,469 | -1.34(-2.50%) |
Apr 04, 2016 | 53.60 | 53.66 | 53.26 | 53.66 | 90,731 | -0.55(-1.01%) |
Apr 01, 2016 | 53.68 | 54.42 | 53.68 | 54.21 | 28,848 | -0.82(-1.48%) |
Mar 31, 2016 | 55.02 | 55.20 | 54.94 | 55.02 | 26,638 | -0.67(-1.20%) |
Mar 30, 2016 | 56.00 | 56.10 | 55.53 | 55.69 | 155,847 | -0.34(-0.61%) |
Mar 29, 2016 | 55.10 | 56.03 | 55.09 | 56.03 | 36,601 | +1.77(+3.25%) |
Mar 28, 2016 | 54.18 | 54.52 | 54.06 | 54.27 | 31,651 | +0.46(+0.85%) |
Mar 24, 2016 | 53.45 | 53.81 | 53.81 | 53.81 | 55,987 | +0.11(+0.21%) |
Mar 23, 2016 | 54.33 | 54.33 | 53.69 | 53.70 | 31,107 | -1.18(-2.14%) |
Mar 22, 2016 | 55.02 | 55.27 | 54.56 | 54.88 | 59,500 | -0.93(-1.66%) |
Mar 21, 2016 | 55.19 | 55.92 | 55.04 | 55.80 | 80,143 | +0.57(+1.03%) |
Mar 18, 2016 | 55.16 | 55.44 | 55.05 | 55.23 | 103,616 | +0.20(+0.36%) |
Mar 17, 2016 | 54.22 | 55.23 | 54.11 | 55.03 | 67,527 | +1.04(+1.93%) |
Mar 16, 2016 | 53.19 | 54.15 | 53.19 | 53.99 | 74,229 | +0.80(+1.50%) |
Mar 15, 2016 | 53.15 | 53.27 | 52.89 | 53.20 | 51,494 | -1.23(-2.26%) |
Mar 14, 2016 | 54.46 | 54.56 | 54.15 | 54.43 | 62,104 | -0.12(-0.22%) |
Mar 11, 2016 | 53.90 | 54.59 | 53.84 | 54.55 | 47,174 | +1.89(+3.59%) |
Mar 10, 2016 | 53.33 | 53.89 | 51.97 | 52.66 | 250,599 | +0.76(+1.46%) |
Mar 09, 2016 | 52.20 | 52.20 | 51.71 | 51.90 | 29,414 | -0.52(-0.98%) |
Mar 08, 2016 | 52.67 | 52.92 | 52.31 | 52.42 | 58,357 | -0.21(-0.40%) |
Mar 07, 2016 | 52.57 | 52.85 | 52.38 | 52.63 | 27,340 | -0.76(-1.42%) |
Mar 04, 2016 | 53.36 | 53.57 | 52.90 | 53.39 | 48,729 | +0.28(+0.53%) |
Mar 03, 2016 | 53.04 | 53.13 | 52.82 | 53.11 | 25,133 | +0.69(+1.32%) |
Mar 02, 2016 | 52.17 | 52.52 | 52.00 | 52.42 | 120,363 | +0.46(+0.89%) |