Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.52 | 54.76 | 54.08 | 54.70 | 3,838,438 | +0.28(+0.52%) |
May 27, 2016 | 54.43 | 54.42 | 54.42 | 54.42 | 1,323,074 | +0.16(+0.30%) |
May 26, 2016 | 53.79 | 54.56 | 53.66 | 54.26 | 2,450,689 | +0.83(+1.55%) |
May 25, 2016 | 53.12 | 53.66 | 52.66 | 53.43 | 1,672,167 | +0.36(+0.68%) |
May 24, 2016 | 52.50 | 53.26 | 52.38 | 53.06 | 1,562,745 | +0.65(+1.23%) |
May 23, 2016 | 53.36 | 53.40 | 52.38 | 52.42 | 3,708,200 | -0.93(-1.74%) |
May 20, 2016 | 53.23 | 53.57 | 52.79 | 53.35 | 2,538,560 | +0.20(+0.38%) |
May 19, 2016 | 50.72 | 53.15 | 50.84 | 53.15 | 4,183,313 | +2.31(+4.54%) |
May 18, 2016 | 51.22 | 51.68 | 50.24 | 50.84 | 3,463,406 | -0.69(-1.35%) |
May 17, 2016 | 51.53 | 52.20 | 51.17 | 51.53 | 3,320,914 | +0.50(+0.98%) |
May 16, 2016 | 50.90 | 51.15 | 50.60 | 51.03 | 1,897,088 | -0.02(-0.05%) |
May 13, 2016 | 51.25 | 51.66 | 50.70 | 51.06 | 1,863,155 | -0.40(-0.78%) |
May 12, 2016 | 51.10 | 51.73 | 50.77 | 51.46 | 1,713,624 | +0.56(+1.09%) |
May 11, 2016 | 51.96 | 52.14 | 50.80 | 50.90 | 1,761,157 | -1.24(-2.38%) |
May 10, 2016 | 51.99 | 52.18 | 51.44 | 52.15 | 1,564,508 | +0.17(+0.33%) |
May 09, 2016 | 50.40 | 52.14 | 50.37 | 51.98 | 1,626,520 | +1.58(+3.14%) |
May 06, 2016 | 50.71 | 50.88 | 49.92 | 50.40 | 2,253,979 | -0.39(-0.76%) |
May 05, 2016 | 51.23 | 51.63 | 50.66 | 50.78 | 1,612,269 | -0.77(-1.50%) |
May 04, 2016 | 50.96 | 51.69 | 50.94 | 51.56 | 1,101,792 | +0.36(+0.71%) |
May 03, 2016 | 51.04 | 51.69 | 50.92 | 51.19 | 1,835,509 | -0.10(-0.20%) |
May 02, 2016 | 50.33 | 51.33 | 50.22 | 51.30 | 2,217,018 | +1.10(+2.18%) |
Apr 29, 2016 | 50.86 | 51.10 | 49.99 | 50.20 | 1,763,646 | -0.73(-1.43%) |
Apr 28, 2016 | 50.84 | 51.31 | 50.09 | 50.93 | 2,112,343 | -0.40(-0.77%) |
Apr 27, 2016 | 51.36 | 51.60 | 50.97 | 51.32 | 1,982,838 | -0.18(-0.34%) |
Apr 26, 2016 | 51.19 | 51.63 | 51.14 | 51.50 | 1,695,248 | +0.32(+0.63%) |
Apr 25, 2016 | 50.92 | 51.29 | 50.83 | 51.18 | 1,031,878 | +0.13(+0.25%) |
Apr 22, 2016 | 50.61 | 51.14 | 50.41 | 51.05 | 2,125,067 | +0.41(+0.81%) |
Apr 21, 2016 | 51.17 | 51.73 | 50.64 | 50.64 | 2,467,234 | -0.28(-0.55%) |
Apr 20, 2016 | 51.03 | 51.52 | 50.86 | 50.92 | 2,367,178 | -0.04(-0.08%) |
Apr 19, 2016 | 51.39 | 51.53 | 50.61 | 50.96 | 3,201,227 | -1.29(-2.47%) |
Apr 18, 2016 | 52.02 | 52.39 | 51.86 | 52.25 | 1,874,142 | +0.48(+0.92%) |
Apr 15, 2016 | 52.40 | 52.54 | 51.69 | 51.77 | 3,378,105 | -0.52(-1.00%) |
Apr 14, 2016 | 52.81 | 52.95 | 52.06 | 52.30 | 2,633,794 | -0.59(-1.11%) |
Apr 13, 2016 | 53.23 | 53.54 | 52.62 | 52.89 | 2,141,396 | -0.24(-0.46%) |
Apr 12, 2016 | 52.26 | 53.31 | 52.26 | 53.13 | 3,183,223 | +0.92(+1.76%) |
Apr 11, 2016 | 52.62 | 53.31 | 52.20 | 52.21 | 4,431,283 | -0.04(-0.08%) |
Apr 08, 2016 | 52.43 | 52.43 | 51.61 | 52.25 | 2,864,356 | +0.09(+0.17%) |
Apr 07, 2016 | 52.30 | 53.57 | 51.88 | 52.16 | 3,689,032 | +0.15(+0.29%) |
Apr 06, 2016 | 52.22 | 53.13 | 51.94 | 52.01 | 4,321,942 | +0.15(+0.29%) |
Apr 05, 2016 | 53.31 | 53.31 | 51.49 | 51.86 | 4,878,974 | -2.03(-3.77%) |
Apr 04, 2016 | 53.94 | 54.91 | 53.21 | 53.89 | 4,127,084 | +0.24(+0.45%) |
Apr 01, 2016 | 52.94 | 53.90 | 52.94 | 53.65 | 2,150,861 | +0.59(+1.12%) |
Mar 31, 2016 | 53.12 | 53.42 | 52.49 | 53.06 | 2,431,847 | -0.22(-0.42%) |
Mar 30, 2016 | 53.73 | 53.78 | 52.77 | 53.28 | 1,788,187 | -0.04(-0.08%) |
Mar 29, 2016 | 53.19 | 53.47 | 52.91 | 53.32 | 1,560,477 | +0.13(+0.24%) |
Mar 28, 2016 | 52.89 | 53.59 | 52.77 | 53.19 | 1,277,252 | +0.56(+1.06%) |
Mar 24, 2016 | 53.19 | 52.63 | 52.63 | 52.63 | 1,626,990 | -0.60(-1.13%) |
Mar 23, 2016 | 53.44 | 53.77 | 53.06 | 53.23 | 1,198,510 | -0.10(-0.19%) |
Mar 22, 2016 | 53.77 | 53.90 | 53.15 | 53.34 | 1,300,206 | -0.46(-0.85%) |
Mar 21, 2016 | 53.85 | 54.02 | 53.58 | 53.79 | 1,321,973 | -0.06(-0.10%) |
Mar 18, 2016 | 54.06 | 54.54 | 53.76 | 53.85 | 3,171,010 | -0.23(-0.43%) |
Mar 17, 2016 | 53.90 | 54.41 | 53.46 | 54.08 | 1,813,701 | +0.02(+0.03%) |
Mar 16, 2016 | 53.51 | 54.38 | 52.97 | 54.06 | 1,346,162 | +0.58(+1.08%) |
Mar 15, 2016 | 54.02 | 54.23 | 53.35 | 53.49 | 1,576,787 | -0.75(-1.39%) |
Mar 14, 2016 | 54.02 | 54.42 | 53.72 | 54.24 | 1,405,139 | +0.17(+0.31%) |
Mar 11, 2016 | 53.97 | 54.63 | 53.79 | 54.07 | 2,567,178 | +0.36(+0.67%) |
Mar 10, 2016 | 53.67 | 53.94 | 53.19 | 53.71 | 2,383,199 | +0.15(+0.28%) |
Mar 09, 2016 | 53.62 | 54.42 | 52.82 | 53.56 | 5,808,120 | +1.88(+3.64%) |
Mar 08, 2016 | 51.85 | 52.19 | 51.58 | 51.68 | 1,458,491 | -0.46(-0.87%) |
Mar 07, 2016 | 51.82 | 52.29 | 51.82 | 52.14 | 1,427,136 | +0.18(+0.34%) |
Mar 04, 2016 | 51.62 | 51.97 | 51.52 | 51.96 | 1,256,145 | +0.09(+0.17%) |
Mar 03, 2016 | 51.62 | 52.02 | 50.83 | 51.87 | 2,064,655 | +0.11(+0.22%) |
Mar 02, 2016 | 51.18 | 51.80 | 51.16 | 51.76 | 1,541,554 | +0.34(+0.67%) |