Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.80 | 54.89 | 54.52 | 54.66 | 907,785 | +0.03(+0.06%) |
May 27, 2016 | 54.25 | 54.63 | 54.63 | 54.63 | 545,065 | +0.23(+0.42%) |
May 26, 2016 | 54.21 | 54.60 | 54.19 | 54.40 | 336,304 | +0.09(+0.16%) |
May 25, 2016 | 54.15 | 54.51 | 53.98 | 54.32 | 509,402 | +0.39(+0.71%) |
May 24, 2016 | 53.17 | 54.15 | 53.06 | 53.93 | 941,779 | +1.04(+1.96%) |
May 23, 2016 | 52.24 | 53.15 | 51.97 | 52.89 | 437,978 | +0.58(+1.10%) |
May 20, 2016 | 52.40 | 53.09 | 52.07 | 52.31 | 403,995 | +0.17(+0.33%) |
May 19, 2016 | 51.99 | 52.31 | 51.57 | 52.14 | 287,447 | +0.05(+0.10%) |
May 18, 2016 | 52.37 | 52.67 | 51.87 | 52.09 | 504,035 | -0.52(-0.98%) |
May 17, 2016 | 52.74 | 53.16 | 52.42 | 52.60 | 634,338 | -0.29(-0.55%) |
May 16, 2016 | 52.28 | 53.06 | 52.10 | 52.89 | 330,722 | +0.60(+1.15%) |
May 13, 2016 | 52.20 | 52.90 | 52.06 | 52.29 | 516,088 | +0.09(+0.16%) |
May 12, 2016 | 52.89 | 53.22 | 52.06 | 52.20 | 816,115 | -0.36(-0.68%) |
May 11, 2016 | 53.14 | 53.25 | 52.51 | 52.56 | 534,271 | -0.66(-1.23%) |
May 10, 2016 | 53.31 | 53.31 | 52.77 | 53.22 | 674,866 | +0.24(+0.46%) |
May 09, 2016 | 53.14 | 53.40 | 52.74 | 52.98 | 519,138 | -0.28(-0.53%) |
May 06, 2016 | 53.10 | 53.48 | 52.56 | 53.26 | 318,933 | +0.05(+0.09%) |
May 05, 2016 | 54.47 | 54.55 | 53.19 | 53.21 | 565,566 | -1.17(-2.15%) |
May 04, 2016 | 53.37 | 54.56 | 52.97 | 54.38 | 825,465 | +0.81(+1.52%) |
May 03, 2016 | 55.45 | 55.46 | 53.52 | 53.57 | 1,163,375 | -2.98(-5.28%) |
May 02, 2016 | 55.31 | 56.95 | 55.31 | 56.56 | 876,074 | +1.27(+2.29%) |
Apr 29, 2016 | 55.38 | 55.51 | 54.98 | 55.29 | 508,846 | -0.29(-0.52%) |
Apr 28, 2016 | 55.51 | 56.27 | 55.27 | 55.58 | 289,133 | -0.32(-0.57%) |
Apr 27, 2016 | 56.01 | 56.30 | 55.53 | 55.90 | 263,834 | -0.18(-0.32%) |
Apr 26, 2016 | 55.96 | 56.22 | 55.63 | 56.08 | 271,314 | +0.11(+0.20%) |
Apr 25, 2016 | 55.37 | 56.09 | 55.27 | 55.97 | 388,875 | +0.41(+0.73%) |
Apr 22, 2016 | 55.49 | 55.75 | 55.02 | 55.56 | 277,663 | -0.02(-0.04%) |
Apr 21, 2016 | 56.88 | 56.88 | 55.55 | 55.59 | 422,432 | -1.12(-1.98%) |
Apr 20, 2016 | 56.71 | 57.15 | 56.63 | 56.71 | 297,151 | +0.06(+0.11%) |
Apr 19, 2016 | 56.53 | 56.71 | 56.20 | 56.65 | 407,866 | +0.34(+0.60%) |
Apr 18, 2016 | 55.84 | 56.37 | 55.72 | 56.31 | 400,668 | +0.15(+0.26%) |
Apr 15, 2016 | 55.82 | 56.22 | 55.54 | 56.17 | 377,474 | +0.38(+0.69%) |
Apr 14, 2016 | 56.42 | 56.48 | 55.59 | 55.78 | 381,262 | -0.66(-1.16%) |
Apr 13, 2016 | 56.44 | 56.51 | 55.79 | 56.44 | 579,422 | +0.30(+0.54%) |
Apr 12, 2016 | 56.32 | 56.43 | 55.83 | 56.13 | 570,805 | -0.10(-0.18%) |
Apr 11, 2016 | 56.24 | 56.51 | 55.80 | 56.24 | 488,933 | +0.19(+0.33%) |
Apr 08, 2016 | 55.88 | 56.14 | 55.46 | 56.05 | 456,754 | +0.42(+0.76%) |
Apr 07, 2016 | 55.92 | 56.13 | 55.50 | 55.63 | 360,583 | -0.59(-1.06%) |
Apr 06, 2016 | 55.66 | 56.31 | 55.57 | 56.22 | 386,922 | +0.64(+1.15%) |
Apr 05, 2016 | 55.78 | 56.13 | 55.47 | 55.58 | 486,245 | -0.64(-1.14%) |
Apr 04, 2016 | 57.08 | 57.09 | 56.11 | 56.22 | 393,695 | -0.81(-1.42%) |
Apr 01, 2016 | 56.73 | 57.09 | 56.51 | 57.03 | 667,137 | +0.19(+0.33%) |
Mar 31, 2016 | 57.79 | 58.18 | 56.81 | 56.84 | 417,561 | -1.08(-1.86%) |
Mar 30, 2016 | 58.61 | 58.69 | 57.38 | 57.92 | 417,562 | -0.26(-0.44%) |
Mar 29, 2016 | 56.61 | 58.27 | 56.61 | 58.18 | 516,213 | +1.53(+2.70%) |
Mar 28, 2016 | 56.77 | 56.98 | 56.59 | 56.65 | 241,787 | -0.07(-0.12%) |
Mar 24, 2016 | 56.35 | 56.72 | 56.72 | 56.72 | 221,338 | +0.18(+0.32%) |
Mar 23, 2016 | 56.74 | 56.97 | 56.33 | 56.54 | 297,067 | -0.32(-0.56%) |
Mar 22, 2016 | 56.24 | 57.00 | 56.03 | 56.86 | 582,802 | -0.99(-1.71%) |
Mar 21, 2016 | 56.78 | 58.28 | 56.49 | 57.85 | 635,096 | +1.30(+2.29%) |
Mar 18, 2016 | 57.07 | 57.29 | 56.56 | 56.56 | 691,193 | -0.72(-1.25%) |
Mar 17, 2016 | 56.87 | 57.48 | 56.87 | 57.27 | 541,466 | +0.50(+0.88%) |
Mar 16, 2016 | 56.93 | 57.13 | 56.61 | 56.77 | 665,072 | -0.16(-0.27%) |
Mar 15, 2016 | 56.95 | 57.69 | 56.74 | 56.93 | 305,116 | -0.45(-0.79%) |
Mar 14, 2016 | 57.11 | 57.52 | 56.85 | 57.38 | 480,971 | +0.07(+0.12%) |
Mar 11, 2016 | 57.32 | 57.64 | 56.84 | 57.31 | 431,275 | +0.38(+0.66%) |
Mar 10, 2016 | 57.03 | 57.30 | 56.63 | 56.94 | 482,943 | -0.04(-0.07%) |
Mar 09, 2016 | 55.35 | 56.99 | 55.17 | 56.98 | 861,003 | +2.02(+3.68%) |
Mar 08, 2016 | 54.63 | 55.21 | 54.29 | 54.95 | 291,301 | +0.16(+0.29%) |
Mar 07, 2016 | 55.31 | 55.64 | 54.65 | 54.80 | 315,537 | -0.48(-0.88%) |
Mar 04, 2016 | 55.11 | 55.66 | 54.80 | 55.28 | 565,075 | +0.27(+0.50%) |
Mar 03, 2016 | 54.99 | 55.14 | 54.44 | 55.01 | 319,563 | -0.17(-0.31%) |
Mar 02, 2016 | 54.60 | 55.19 | 54.01 | 55.18 | 384,704 | +0.45(+0.83%) |