Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.21 | 55.41 | 54.94 | 55.14 | 180,082 | +0.11(+0.20%) |
May 27, 2016 | 54.62 | 55.03 | 55.03 | 55.03 | 177,895 | +0.38(+0.69%) |
May 26, 2016 | 54.78 | 54.93 | 54.55 | 54.65 | 176,070 | -0.04(-0.07%) |
May 25, 2016 | 54.40 | 54.73 | 54.28 | 54.69 | 237,220 | +0.64(+1.19%) |
May 24, 2016 | 53.57 | 54.12 | 53.46 | 54.04 | 233,421 | +0.81(+1.51%) |
May 23, 2016 | 53.35 | 53.45 | 53.14 | 53.24 | 475,401 | -0.12(-0.23%) |
May 20, 2016 | 52.96 | 53.45 | 52.88 | 53.36 | 214,571 | +0.71(+1.34%) |
May 19, 2016 | 52.48 | 52.86 | 52.22 | 52.66 | 171,610 | -0.17(-0.32%) |
May 18, 2016 | 52.88 | 53.43 | 52.62 | 52.82 | 257,392 | -0.23(-0.44%) |
May 17, 2016 | 53.46 | 53.77 | 52.87 | 53.06 | 207,746 | -0.49(-0.91%) |
May 16, 2016 | 53.17 | 53.74 | 53.15 | 53.54 | 690,536 | +0.58(+1.10%) |
May 13, 2016 | 53.38 | 53.53 | 52.79 | 52.96 | 639,285 | -0.61(-1.13%) |
May 12, 2016 | 53.89 | 53.96 | 53.26 | 53.57 | 222,520 | -0.07(-0.14%) |
May 11, 2016 | 53.99 | 54.09 | 53.64 | 53.64 | 178,521 | -0.50(-0.93%) |
May 10, 2016 | 53.65 | 54.15 | 53.58 | 54.15 | 775,353 | +0.71(+1.33%) |
May 09, 2016 | 53.61 | 53.64 | 53.21 | 53.44 | 274,984 | -0.22(-0.40%) |
May 06, 2016 | 53.15 | 53.68 | 53.15 | 53.65 | 442,733 | +0.22(+0.40%) |
May 05, 2016 | 53.71 | 53.92 | 53.30 | 53.44 | 477,389 | -0.09(-0.16%) |
May 04, 2016 | 53.54 | 54.09 | 53.40 | 53.52 | 3,075,183 | -0.35(-0.65%) |
May 03, 2016 | 54.33 | 54.33 | 53.57 | 53.87 | 464,834 | -0.88(-1.60%) |
May 02, 2016 | 54.49 | 54.75 | 54.14 | 54.75 | 952,869 | +0.36(+0.66%) |
Apr 29, 2016 | 54.49 | 54.60 | 53.98 | 54.39 | 282,316 | -0.22(-0.39%) |
Apr 28, 2016 | 54.95 | 55.24 | 54.53 | 54.61 | 296,065 | -0.60(-1.09%) |
Apr 27, 2016 | 54.84 | 55.26 | 54.75 | 55.20 | 532,230 | +0.39(+0.72%) |
Apr 26, 2016 | 54.38 | 54.84 | 54.34 | 54.81 | 496,897 | +0.56(+1.04%) |
Apr 25, 2016 | 54.46 | 54.50 | 54.02 | 54.25 | 2,669,637 | -0.34(-0.62%) |
Apr 22, 2016 | 54.13 | 54.73 | 54.13 | 54.59 | 400,617 | +0.58(+1.08%) |
Apr 21, 2016 | 54.64 | 54.64 | 53.97 | 54.01 | 179,899 | -0.54(-0.99%) |
Apr 20, 2016 | 54.66 | 54.86 | 54.37 | 54.55 | 414,044 | -0.08(-0.14%) |
Apr 19, 2016 | 54.44 | 54.80 | 54.41 | 54.62 | 179,686 | +0.38(+0.70%) |
Apr 18, 2016 | 53.73 | 54.31 | 53.64 | 54.24 | 413,304 | +0.21(+0.38%) |
Apr 15, 2016 | 53.79 | 54.08 | 53.74 | 54.04 | 276,357 | +0.13(+0.25%) |
Apr 14, 2016 | 54.12 | 54.12 | 53.83 | 53.90 | 215,017 | -0.22(-0.41%) |
Apr 13, 2016 | 53.57 | 54.12 | 53.51 | 54.12 | 198,173 | +0.87(+1.64%) |
Apr 12, 2016 | 52.54 | 53.33 | 52.54 | 53.25 | 249,387 | +0.71(+1.35%) |
Apr 11, 2016 | 52.79 | 53.10 | 52.54 | 52.54 | 159,960 | +0.04(+0.07%) |
Apr 08, 2016 | 52.50 | 52.88 | 52.37 | 52.50 | 296,014 | +0.44(+0.84%) |
Apr 07, 2016 | 52.51 | 52.59 | 51.81 | 52.07 | 293,859 | -0.72(-1.36%) |
Apr 06, 2016 | 52.42 | 52.79 | 52.18 | 52.79 | 637,622 | +0.33(+0.62%) |
Apr 05, 2016 | 52.66 | 52.83 | 52.40 | 52.46 | 2,602,245 | -0.57(-1.08%) |
Apr 04, 2016 | 53.61 | 53.61 | 52.98 | 53.03 | 769,546 | -0.57(-1.07%) |
Apr 01, 2016 | 53.13 | 53.62 | 52.88 | 53.61 | 1,471,601 | +0.13(+0.23%) |
Mar 31, 2016 | 53.48 | 53.64 | 53.38 | 53.48 | 491,305 | +0.01(+0.02%) |
Mar 30, 2016 | 53.75 | 53.77 | 53.31 | 53.47 | 355,784 | +0.04(+0.07%) |
Mar 29, 2016 | 52.35 | 53.45 | 52.24 | 53.43 | 222,188 | +0.91(+1.73%) |
Mar 28, 2016 | 52.55 | 52.63 | 52.18 | 52.52 | 646,939 | +0.12(+0.23%) |
Mar 24, 2016 | 51.96 | 52.40 | 52.40 | 52.40 | 2,924,957 | +0.17(+0.33%) |
Mar 23, 2016 | 52.83 | 52.94 | 52.23 | 52.23 | 254,298 | -0.78(-1.48%) |
Mar 22, 2016 | 52.74 | 53.18 | 52.65 | 53.01 | 239,319 | -0.03(-0.06%) |
Mar 21, 2016 | 52.95 | 53.13 | 52.77 | 53.04 | 337,931 | +0.03(+0.05%) |
Mar 18, 2016 | 52.90 | 53.35 | 52.83 | 53.02 | 294,073 | +0.22(+0.41%) |
Mar 17, 2016 | 52.01 | 52.93 | 51.87 | 52.80 | 291,921 | +0.77(+1.49%) |
Mar 16, 2016 | 51.28 | 52.10 | 51.21 | 52.03 | 208,937 | +0.64(+1.24%) |
Mar 15, 2016 | 51.39 | 51.51 | 51.13 | 51.39 | 127,230 | -0.35(-0.68%) |
Mar 14, 2016 | 51.82 | 51.88 | 51.51 | 51.74 | 253,194 | -0.20(-0.38%) |
Mar 11, 2016 | 51.35 | 51.96 | 51.34 | 51.94 | 158,679 | +1.02(+2.00%) |
Mar 10, 2016 | 51.12 | 51.26 | 50.36 | 50.92 | 127,957 | -0.08(-0.16%) |
Mar 09, 2016 | 50.97 | 51.13 | 50.78 | 51.00 | 153,233 | +0.28(+0.56%) |
Mar 08, 2016 | 51.53 | 51.53 | 50.67 | 50.72 | 268,303 | -1.09(-2.10%) |
Mar 07, 2016 | 51.15 | 51.81 | 51.15 | 51.81 | 473,938 | +0.47(+0.92%) |
Mar 04, 2016 | 50.96 | 51.58 | 50.84 | 51.34 | 153,461 | +0.45(+0.89%) |
Mar 03, 2016 | 50.13 | 50.89 | 50.11 | 50.89 | 155,534 | +0.71(+1.41%) |
Mar 02, 2016 | 49.46 | 50.18 | 49.38 | 50.18 | 466,564 | +0.67(+1.35%) |