Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.20 | 56.36 | 55.21 | 55.66 | 11,507,343 | -0.35(-0.62%) |
May 27, 2016 | 55.84 | 56.00 | 56.00 | 56.00 | 1,635,835 | +0.10(+0.17%) |
May 26, 2016 | 56.23 | 56.59 | 55.89 | 55.91 | 1,155,043 | -0.30(-0.54%) |
May 25, 2016 | 57.01 | 57.27 | 55.87 | 56.21 | 1,946,507 | -0.46(-0.81%) |
May 24, 2016 | 55.42 | 56.69 | 55.10 | 56.67 | 1,982,663 | +1.55(+2.82%) |
May 23, 2016 | 55.35 | 55.48 | 54.91 | 55.12 | 1,601,684 | -0.19(-0.34%) |
May 20, 2016 | 54.52 | 55.51 | 54.33 | 55.31 | 1,293,648 | +0.99(+1.82%) |
May 19, 2016 | 54.50 | 54.73 | 53.79 | 54.32 | 1,016,535 | -0.46(-0.84%) |
May 18, 2016 | 53.81 | 55.11 | 53.71 | 54.78 | 1,691,930 | +0.99(+1.84%) |
May 17, 2016 | 53.99 | 54.31 | 53.57 | 53.79 | 1,212,994 | -0.29(-0.55%) |
May 16, 2016 | 53.60 | 54.18 | 53.41 | 54.09 | 1,393,815 | +0.55(+1.02%) |
May 13, 2016 | 53.22 | 53.81 | 52.73 | 53.54 | 1,668,508 | +0.45(+0.85%) |
May 12, 2016 | 53.21 | 53.41 | 52.56 | 53.09 | 610,428 | +0.03(+0.05%) |
May 11, 2016 | 53.23 | 53.49 | 52.65 | 53.07 | 702,015 | -0.16(-0.29%) |
May 10, 2016 | 52.37 | 53.23 | 52.37 | 53.22 | 634,784 | +0.89(+1.71%) |
May 09, 2016 | 52.32 | 52.79 | 52.28 | 52.33 | 843,224 | +0.10(+0.18%) |
May 06, 2016 | 50.98 | 52.28 | 50.86 | 52.23 | 1,030,987 | +0.97(+1.89%) |
May 05, 2016 | 51.76 | 52.55 | 50.22 | 51.26 | 2,536,205 | -0.40(-0.77%) |
May 04, 2016 | 52.21 | 52.48 | 51.59 | 51.66 | 1,461,095 | -0.57(-1.10%) |
May 03, 2016 | 52.63 | 52.87 | 52.00 | 52.23 | 819,562 | -0.64(-1.21%) |
May 02, 2016 | 51.97 | 52.87 | 51.93 | 52.87 | 679,397 | +0.99(+1.90%) |
Apr 29, 2016 | 51.73 | 52.04 | 51.21 | 51.89 | 783,911 | +0.10(+0.18%) |
Apr 28, 2016 | 52.44 | 52.55 | 51.62 | 51.79 | 404,897 | -0.82(-1.57%) |
Apr 27, 2016 | 52.35 | 52.76 | 52.16 | 52.61 | 390,839 | +0.26(+0.50%) |
Apr 26, 2016 | 52.11 | 52.60 | 51.80 | 52.35 | 705,884 | +0.41(+0.78%) |
Apr 25, 2016 | 52.15 | 52.55 | 51.66 | 51.95 | 726,521 | -0.15(-0.28%) |
Apr 22, 2016 | 51.73 | 52.17 | 51.50 | 52.09 | 891,815 | +0.20(+0.38%) |
Apr 21, 2016 | 52.41 | 52.51 | 51.76 | 51.89 | 700,571 | -0.50(-0.96%) |
Apr 20, 2016 | 52.87 | 52.87 | 52.08 | 52.40 | 767,351 | -0.54(-1.02%) |
Apr 19, 2016 | 52.41 | 52.94 | 52.37 | 52.94 | 717,313 | +0.60(+1.14%) |
Apr 18, 2016 | 51.51 | 52.45 | 51.51 | 52.34 | 464,430 | +0.67(+1.29%) |
Apr 15, 2016 | 51.56 | 52.02 | 51.52 | 51.67 | 899,724 | -0.10(-0.20%) |
Apr 14, 2016 | 51.70 | 52.13 | 50.78 | 51.77 | 625,593 | -0.02(-0.03%) |
Apr 13, 2016 | 51.05 | 51.80 | 50.82 | 51.79 | 513,125 | +1.05(+2.07%) |
Apr 12, 2016 | 51.04 | 51.18 | 50.59 | 50.74 | 1,226,609 | -0.47(-0.91%) |
Apr 11, 2016 | 51.18 | 51.38 | 50.94 | 51.21 | 916,981 | +0.13(+0.25%) |
Apr 08, 2016 | 51.11 | 51.44 | 50.72 | 51.08 | 826,431 | +0.25(+0.49%) |
Apr 07, 2016 | 51.24 | 51.24 | 50.52 | 50.83 | 861,369 | -0.69(-1.35%) |
Apr 06, 2016 | 50.90 | 51.58 | 50.65 | 51.52 | 704,646 | +0.73(+1.43%) |
Apr 05, 2016 | 50.85 | 51.13 | 50.58 | 50.79 | 496,979 | -0.35(-0.68%) |
Apr 04, 2016 | 51.50 | 51.76 | 51.08 | 51.14 | 421,122 | -0.38(-0.74%) |
Apr 01, 2016 | 51.17 | 51.67 | 50.46 | 51.52 | 797,364 | +0.10(+0.19%) |
Mar 31, 2016 | 51.25 | 51.72 | 51.02 | 51.43 | 549,152 | +0.11(+0.22%) |
Mar 30, 2016 | 51.35 | 51.57 | 51.21 | 51.31 | 342,404 | +0.14(+0.27%) |
Mar 29, 2016 | 49.94 | 51.19 | 49.71 | 51.17 | 689,719 | +1.09(+2.18%) |
Mar 28, 2016 | 49.40 | 50.33 | 49.22 | 50.08 | 579,210 | +0.69(+1.39%) |
Mar 24, 2016 | 49.48 | 49.40 | 49.40 | 49.40 | 396,618 | -0.29(-0.59%) |
Mar 23, 2016 | 49.88 | 49.93 | 49.61 | 49.69 | 430,123 | -0.25(-0.50%) |
Mar 22, 2016 | 49.94 | 50.17 | 49.69 | 49.94 | 423,233 | -0.08(-0.16%) |
Mar 21, 2016 | 50.20 | 50.30 | 49.91 | 50.02 | 245,429 | -0.25(-0.50%) |
Mar 18, 2016 | 49.73 | 50.38 | 49.58 | 50.27 | 1,149,089 | +0.52(+1.05%) |
Mar 17, 2016 | 49.15 | 49.94 | 49.04 | 49.75 | 382,947 | +0.69(+1.41%) |
Mar 16, 2016 | 48.63 | 49.20 | 48.52 | 49.06 | 567,122 | +0.37(+0.77%) |
Mar 15, 2016 | 48.50 | 48.94 | 48.47 | 48.69 | 395,378 | -0.05(-0.11%) |
Mar 14, 2016 | 48.48 | 48.89 | 48.47 | 48.74 | 483,697 | +0.01(+0.02%) |
Mar 11, 2016 | 48.70 | 48.88 | 48.50 | 48.73 | 353,800 | +0.35(+0.72%) |
Mar 10, 2016 | 49.15 | 49.28 | 48.15 | 48.38 | 664,007 | -0.52(-1.06%) |
Mar 09, 2016 | 48.96 | 49.14 | 48.62 | 48.90 | 642,578 | +0.16(+0.32%) |
Mar 08, 2016 | 49.04 | 49.16 | 48.62 | 48.75 | 515,818 | -0.66(-1.34%) |
Mar 07, 2016 | 49.34 | 49.56 | 49.08 | 49.41 | 484,460 | -0.18(-0.37%) |
Mar 04, 2016 | 49.55 | 49.65 | 49.21 | 49.59 | 781,760 | -0.01(-0.02%) |
Mar 03, 2016 | 49.53 | 49.63 | 49.26 | 49.60 | 597,753 | +0.08(+0.16%) |
Mar 02, 2016 | 49.57 | 49.69 | 49.08 | 49.52 | 766,555 | -0.11(-0.23%) |