Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.77 | 54.15 | 53.77 | 54.02 | 12,100 | -0.17(-0.31%) |
May 27, 2016 | 54.13 | 54.18 | 54.18 | 54.18 | 6,754 | +0.17(+0.31%) |
May 26, 2016 | 54.07 | 54.10 | 54.01 | 54.02 | 4,678 | -0.34(-0.63%) |
May 25, 2016 | 54.37 | 54.37 | 54.36 | 54.36 | 1,277 | +0.12(+0.22%) |
May 24, 2016 | 54.26 | 54.27 | 54.24 | 54.24 | 926 | +0.43(+0.80%) |
May 23, 2016 | 53.81 | 53.81 | 53.81 | 53.81 | 823 | +0.14(+0.26%) |
May 20, 2016 | 53.59 | 53.67 | 53.59 | 53.67 | 32,868 | +0.04(+0.07%) |
May 19, 2016 | 53.33 | 53.63 | 53.33 | 53.63 | 3,341 | -0.14(-0.26%) |
May 18, 2016 | 53.79 | 53.87 | 53.72 | 53.77 | 3,000 | +0.19(+0.36%) |
May 17, 2016 | 53.59 | 53.62 | 53.58 | 53.58 | 1,715 | -0.08(-0.14%) |
May 16, 2016 | 53.50 | 53.67 | 53.50 | 53.66 | 6,004 | +0.33(+0.62%) |
May 13, 2016 | 53.63 | 53.63 | 53.32 | 53.33 | 1,478 | -0.31(-0.57%) |
May 12, 2016 | 53.56 | 53.63 | 53.48 | 53.63 | 5,165 | +0.22(+0.42%) |
May 11, 2016 | 53.45 | 53.52 | 53.41 | 53.41 | 991 | -0.02(-0.04%) |
May 10, 2016 | 53.24 | 53.43 | 53.24 | 53.43 | 505 | +0.32(+0.60%) |
May 09, 2016 | 53.18 | 53.18 | 53.06 | 53.11 | 1,812 | -0.20(-0.37%) |
May 06, 2016 | 53.24 | 53.31 | 53.15 | 53.31 | 1,305 | +0.14(+0.26%) |
May 05, 2016 | 53.36 | 53.36 | 53.10 | 53.17 | 11,536 | -0.18(-0.35%) |
May 04, 2016 | 53.31 | 53.35 | 53.31 | 53.35 | 549 | -0.14(-0.26%) |
May 03, 2016 | 53.39 | 53.55 | 53.38 | 53.49 | 1,361 | -0.41(-0.76%) |
May 02, 2016 | 53.86 | 54.05 | 53.80 | 53.90 | 1,303 | +0.29(+0.54%) |
Apr 29, 2016 | 53.60 | 53.69 | 53.60 | 53.61 | 668 | -0.00(-0.01%) |
Apr 28, 2016 | 54.02 | 54.02 | 53.62 | 53.62 | 1,847 | -0.34(-0.63%) |
Apr 27, 2016 | 53.75 | 53.97 | 53.75 | 53.96 | 1,769 | +0.29(+0.53%) |
Apr 26, 2016 | 53.64 | 53.75 | 53.60 | 53.67 | 221,880 | +0.10(+0.18%) |
Apr 25, 2016 | 53.58 | 53.58 | 53.57 | 53.57 | 1,657 | -0.20(-0.37%) |
Apr 22, 2016 | 53.77 | 53.77 | 53.77 | 53.77 | 632 | +0.19(+0.36%) |
Apr 21, 2016 | 53.68 | 53.68 | 53.58 | 53.58 | 961 | +0.05(+0.09%) |
Apr 20, 2016 | 53.37 | 53.54 | 53.37 | 53.54 | 1,584 | +0.13(+0.25%) |
Apr 19, 2016 | 53.58 | 53.60 | 53.35 | 53.40 | 2,193 | +0.23(+0.44%) |
Apr 18, 2016 | 52.64 | 53.17 | 52.64 | 53.17 | 1,696 | +0.36(+0.67%) |
Apr 15, 2016 | 52.81 | 52.81 | 52.81 | 52.81 | 465 | -0.20(-0.37%) |
Apr 14, 2016 | 52.97 | 53.17 | 52.96 | 53.01 | 9,080 | -0.15(-0.27%) |
Apr 13, 2016 | 52.97 | 53.15 | 52.97 | 53.15 | 1,417 | +0.49(+0.94%) |
Apr 12, 2016 | 52.52 | 52.78 | 52.52 | 52.66 | 2,157 | +0.43(+0.83%) |
Apr 11, 2016 | 52.23 | 52.23 | 52.23 | 52.23 | 446 | +0.25(+0.48%) |
Apr 07, 2016 | 51.99 | 52.01 | 51.82 | 51.98 | 769 | -0.27(-0.52%) |
Apr 06, 2016 | 52.11 | 52.26 | 52.11 | 52.25 | 6,253 | +0.41(+0.80%) |
Apr 05, 2016 | 51.84 | 51.84 | 51.84 | 51.84 | 518 | -0.30(-0.57%) |
Apr 04, 2016 | 52.24 | 52.25 | 52.11 | 52.14 | 19,420 | -0.12(-0.23%) |
Apr 01, 2016 | 51.90 | 52.35 | 51.90 | 52.26 | 36,413 | +0.17(+0.32%) |
Mar 31, 2016 | 52.21 | 52.29 | 52.09 | 52.09 | 4,821 | -0.01(-0.02%) |
Mar 30, 2016 | 52.24 | 52.24 | 52.02 | 52.10 | 9,543 | +0.27(+0.51%) |
Mar 29, 2016 | 51.80 | 51.84 | 51.80 | 51.84 | 1,087 | -0.18(-0.34%) |
Mar 28, 2016 | 52.02 | 52.07 | 52.01 | 52.02 | 1,535 | -0.42(-0.81%) |
Mar 23, 2016 | 52.51 | 52.44 | 52.44 | 52.44 | 2,532 | -0.13(-0.25%) |
Mar 22, 2016 | 52.59 | 52.62 | 52.57 | 52.57 | 3,355 | -0.19(-0.37%) |
Mar 21, 2016 | 52.84 | 52.84 | 52.74 | 52.77 | 7,604 | -0.04(-0.08%) |
Mar 18, 2016 | 52.81 | 52.81 | 52.81 | 52.81 | 349 | +0.27(+0.51%) |
Mar 17, 2016 | 52.44 | 52.52 | 52.36 | 52.54 | 1,538 | +0.02(+0.03%) |
Mar 16, 2016 | 52.87 | 52.87 | 52.12 | 52.52 | 2,572 | +0.20(+0.39%) |
Mar 15, 2016 | 52.33 | 52.33 | 52.32 | 52.32 | 3,925 | -0.22(-0.41%) |
Mar 14, 2016 | 52.54 | 52.54 | 52.54 | 52.54 | 636 | -0.15(-0.29%) |
Mar 11, 2016 | 52.69 | 52.69 | 52.69 | 52.69 | 468 | +0.66(+1.28%) |
Mar 10, 2016 | 52.13 | 52.13 | 52.03 | 52.03 | 557 | +0.25(+0.49%) |
Mar 09, 2016 | 51.67 | 51.78 | 51.67 | 51.78 | 921 | +0.10(+0.20%) |
Mar 08, 2016 | 51.67 | 51.67 | 51.67 | 51.67 | 596 | -0.18(-0.34%) |
Mar 04, 2016 | 51.85 | 51.85 | 51.85 | 51.85 | 178 | +0.40(+0.79%) |
Mar 02, 2016 | 51.71 | 51.71 | 51.41 | 51.45 | 6 | -0.25(-0.49%) |