Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.08 | 54.37 | 53.82 | 53.96 | 541,927 | +0.37(+0.68%) |
May 27, 2016 | 53.77 | 53.59 | 53.59 | 53.59 | 482,415 | +0.04(+0.07%) |
May 26, 2016 | 53.47 | 53.72 | 53.21 | 53.55 | 156,096 | +0.30(+0.57%) |
May 25, 2016 | 52.98 | 53.38 | 52.98 | 53.25 | 293,888 | +0.51(+0.97%) |
May 24, 2016 | 52.40 | 52.89 | 52.40 | 52.74 | 296,444 | +0.45(+0.87%) |
May 23, 2016 | 52.31 | 52.59 | 52.20 | 52.28 | 235,234 | -0.57(-1.07%) |
May 20, 2016 | 52.59 | 52.96 | 52.38 | 52.85 | 378,183 | +0.51(+0.97%) |
May 19, 2016 | 52.54 | 52.55 | 52.04 | 52.34 | 223,144 | -0.77(-1.46%) |
May 18, 2016 | 53.39 | 53.77 | 52.75 | 53.11 | 229,133 | -0.27(-0.51%) |
May 17, 2016 | 53.39 | 53.73 | 53.15 | 53.38 | 112,995 | -0.12(-0.22%) |
May 16, 2016 | 53.56 | 53.73 | 53.42 | 53.50 | 163,761 | +0.67(+1.27%) |
May 13, 2016 | 53.06 | 53.40 | 52.71 | 52.83 | 213,875 | -0.47(-0.88%) |
May 12, 2016 | 53.40 | 53.71 | 53.13 | 53.30 | 273,987 | +0.47(+0.90%) |
May 11, 2016 | 52.91 | 53.11 | 52.67 | 52.83 | 169,948 | -0.55(-1.03%) |
May 10, 2016 | 53.01 | 53.41 | 53.01 | 53.38 | 242,005 | +0.49(+0.92%) |
May 09, 2016 | 52.98 | 53.27 | 52.65 | 52.89 | 653,511 | +0.24(+0.45%) |
May 06, 2016 | 52.39 | 52.96 | 52.36 | 52.65 | 307,686 | +0.09(+0.17%) |
May 05, 2016 | 52.76 | 53.15 | 52.38 | 52.56 | 310,576 | -0.12(-0.23%) |
May 04, 2016 | 53.12 | 53.28 | 52.55 | 52.68 | 494,413 | -0.82(-1.53%) |
May 03, 2016 | 53.83 | 53.89 | 53.44 | 53.50 | 369,192 | -0.73(-1.35%) |
May 02, 2016 | 54.35 | 54.35 | 53.94 | 54.24 | 203,081 | +0.06(+0.12%) |
Apr 29, 2016 | 54.11 | 54.29 | 53.63 | 54.17 | 294,907 | +0.18(+0.34%) |
Apr 28, 2016 | 53.86 | 54.35 | 53.81 | 53.99 | 306,943 | -0.60(-1.10%) |
Apr 27, 2016 | 54.19 | 54.74 | 54.09 | 54.59 | 516,743 | -0.01(-0.01%) |
Apr 26, 2016 | 54.40 | 54.66 | 54.28 | 54.59 | 257,275 | +0.64(+1.18%) |
Apr 25, 2016 | 54.12 | 54.25 | 53.81 | 53.96 | 195,831 | -0.18(-0.32%) |
Apr 22, 2016 | 54.36 | 54.62 | 54.10 | 54.13 | 232,706 | -0.98(-1.78%) |
Apr 21, 2016 | 54.98 | 55.11 | 54.42 | 55.11 | 193,126 | +0.06(+0.12%) |
Apr 20, 2016 | 54.77 | 55.32 | 54.75 | 55.05 | 265,257 | +0.03(+0.06%) |
Apr 19, 2016 | 54.61 | 55.15 | 54.55 | 55.02 | 340,558 | +0.85(+1.58%) |
Apr 18, 2016 | 53.86 | 54.21 | 53.61 | 54.16 | 192,766 | +0.55(+1.03%) |
Apr 15, 2016 | 53.78 | 53.86 | 53.55 | 53.61 | 101,326 | -0.24(-0.44%) |
Apr 14, 2016 | 53.87 | 54.11 | 53.78 | 53.85 | 387,388 | -0.09(-0.16%) |
Apr 13, 2016 | 53.81 | 54.16 | 53.75 | 53.94 | 282,592 | +0.50(+0.94%) |
Apr 12, 2016 | 52.87 | 53.52 | 52.74 | 53.44 | 376,796 | +1.06(+2.02%) |
Apr 11, 2016 | 52.43 | 52.62 | 52.27 | 52.38 | 127,501 | +0.30(+0.57%) |
Apr 08, 2016 | 52.36 | 52.57 | 51.89 | 52.08 | 130,622 | +0.92(+1.79%) |
Apr 07, 2016 | 51.26 | 51.53 | 51.03 | 51.17 | 223,762 | -1.55(-2.93%) |
Apr 06, 2016 | 51.88 | 52.71 | 51.76 | 52.71 | 337,231 | +0.86(+1.66%) |
Apr 05, 2016 | 52.09 | 52.31 | 51.74 | 51.85 | 308,580 | -1.24(-2.33%) |
Apr 04, 2016 | 53.63 | 53.64 | 52.95 | 53.09 | 176,806 | -0.69(-1.29%) |
Apr 01, 2016 | 53.14 | 53.84 | 52.83 | 53.78 | 382,098 | +0.06(+0.10%) |
Mar 31, 2016 | 53.94 | 54.10 | 53.63 | 53.73 | 269,286 | -0.05(-0.09%) |
Mar 30, 2016 | 54.04 | 54.20 | 53.70 | 53.77 | 230,352 | +0.50(+0.94%) |
Mar 29, 2016 | 52.71 | 53.41 | 52.62 | 53.27 | 398,061 | +0.65(+1.24%) |
Mar 28, 2016 | 52.67 | 52.81 | 51.74 | 52.62 | 256,961 | -1.04(-1.95%) |
Mar 24, 2016 | 53.48 | 53.66 | 53.66 | 53.66 | 228,789 | +0.06(+0.10%) |
Mar 23, 2016 | 53.93 | 54.03 | 53.38 | 53.61 | 322,787 | -0.19(-0.36%) |
Mar 22, 2016 | 53.74 | 54.04 | 53.49 | 53.80 | 343,896 | -0.14(-0.27%) |
Mar 21, 2016 | 53.76 | 54.04 | 53.63 | 53.94 | 259,848 | +0.30(+0.56%) |
Mar 18, 2016 | 53.81 | 53.90 | 53.52 | 53.64 | 286,804 | -0.35(-0.65%) |
Mar 17, 2016 | 53.69 | 54.13 | 53.53 | 53.99 | 505,854 | +0.31(+0.58%) |
Mar 16, 2016 | 52.83 | 53.76 | 52.45 | 53.68 | 346,126 | +0.31(+0.58%) |
Mar 15, 2016 | 53.10 | 53.39 | 53.02 | 53.37 | 135,142 | -0.33(-0.61%) |
Mar 14, 2016 | 53.85 | 53.93 | 53.56 | 53.69 | 238,454 | -0.45(-0.82%) |
Mar 11, 2016 | 53.70 | 54.31 | 53.70 | 54.14 | 362,899 | +1.23(+2.32%) |
Mar 10, 2016 | 53.14 | 53.14 | 52.43 | 52.91 | 207,467 | -0.54(-1.01%) |
Mar 09, 2016 | 53.21 | 53.71 | 53.15 | 53.45 | 227,402 | +0.92(+1.75%) |
Mar 08, 2016 | 52.72 | 52.84 | 52.35 | 52.54 | 376,087 | -1.07(-1.99%) |
Mar 07, 2016 | 53.16 | 53.85 | 53.10 | 53.61 | 269,293 | +0.45(+0.84%) |
Mar 04, 2016 | 52.81 | 53.41 | 52.79 | 53.16 | 307,446 | +0.27(+0.51%) |
Mar 03, 2016 | 52.65 | 52.98 | 52.48 | 52.89 | 174,187 | +0.48(+0.91%) |
Mar 02, 2016 | 52.01 | 52.44 | 51.82 | 52.41 | 191,592 | +0.74(+1.43%) |