Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.96 | 55.03 | 54.59 | 54.82 | 916,038 | -0.03(-0.06%) |
May 27, 2016 | 54.74 | 54.85 | 54.85 | 54.85 | 630,070 | +0.19(+0.36%) |
May 26, 2016 | 54.71 | 54.75 | 54.54 | 54.66 | 643,024 | +0.00(+0.00%) |
May 25, 2016 | 54.43 | 54.78 | 54.38 | 54.66 | 899,024 | +0.43(+0.79%) |
May 24, 2016 | 53.88 | 54.33 | 53.86 | 54.23 | 1,160,349 | +0.63(+1.17%) |
May 23, 2016 | 53.72 | 53.77 | 53.56 | 53.60 | 623,031 | -0.12(-0.22%) |
May 20, 2016 | 53.67 | 53.88 | 53.61 | 53.72 | 741,925 | +0.26(+0.48%) |
May 19, 2016 | 53.36 | 53.49 | 53.06 | 53.46 | 930,460 | -0.10(-0.19%) |
May 18, 2016 | 53.59 | 53.96 | 53.26 | 53.56 | 1,112,624 | -0.10(-0.19%) |
May 17, 2016 | 54.13 | 54.19 | 53.49 | 53.67 | 2,303,818 | -0.56(-1.03%) |
May 16, 2016 | 53.77 | 54.34 | 53.74 | 54.23 | 907,430 | +0.49(+0.91%) |
May 13, 2016 | 54.18 | 54.28 | 53.63 | 53.74 | 991,258 | -0.55(-1.02%) |
May 12, 2016 | 54.34 | 54.40 | 53.98 | 54.29 | 728,718 | +0.12(+0.22%) |
May 11, 2016 | 54.40 | 54.51 | 54.16 | 54.17 | 840,783 | -0.30(-0.56%) |
May 10, 2016 | 54.03 | 54.48 | 54.01 | 54.47 | 754,271 | +0.62(+1.16%) |
May 09, 2016 | 53.88 | 53.96 | 53.66 | 53.85 | 819,889 | -0.02(-0.03%) |
May 06, 2016 | 53.50 | 53.89 | 53.40 | 53.87 | 714,841 | +0.21(+0.39%) |
May 05, 2016 | 53.80 | 53.91 | 53.53 | 53.66 | 753,207 | -0.03(-0.06%) |
May 04, 2016 | 53.72 | 53.90 | 53.57 | 53.69 | 1,438,940 | -0.26(-0.48%) |
May 03, 2016 | 54.09 | 54.09 | 53.70 | 53.95 | 1,571,049 | -0.45(-0.83%) |
May 02, 2016 | 54.20 | 54.45 | 54.07 | 54.40 | 911,202 | +0.33(+0.60%) |
Apr 29, 2016 | 54.17 | 54.22 | 53.73 | 54.07 | 1,236,805 | -0.28(-0.52%) |
Apr 28, 2016 | 54.44 | 54.75 | 54.18 | 54.35 | 807,299 | -0.39(-0.71%) |
Apr 27, 2016 | 54.43 | 54.83 | 54.39 | 54.74 | 790,199 | +0.32(+0.59%) |
Apr 26, 2016 | 54.40 | 54.51 | 54.25 | 54.42 | 736,830 | +0.15(+0.27%) |
Apr 25, 2016 | 54.19 | 54.27 | 53.96 | 54.27 | 856,208 | -0.05(-0.10%) |
Apr 22, 2016 | 54.19 | 54.36 | 54.11 | 54.33 | 826,236 | +0.09(+0.16%) |
Apr 21, 2016 | 54.62 | 54.62 | 54.15 | 54.24 | 787,443 | -0.41(-0.75%) |
Apr 20, 2016 | 54.78 | 54.89 | 54.58 | 54.65 | 1,342,422 | -0.12(-0.23%) |
Apr 19, 2016 | 54.62 | 54.80 | 54.55 | 54.78 | 1,007,090 | +0.30(+0.56%) |
Apr 18, 2016 | 53.95 | 54.51 | 53.89 | 54.47 | 1,056,895 | +0.38(+0.70%) |
Apr 15, 2016 | 54.12 | 54.16 | 53.99 | 54.09 | 1,079,131 | -0.03(-0.06%) |
Apr 14, 2016 | 54.12 | 54.24 | 54.04 | 54.12 | 922,546 | -0.04(-0.07%) |
Apr 13, 2016 | 54.04 | 54.19 | 53.85 | 54.16 | 1,149,214 | +0.40(+0.74%) |
Apr 12, 2016 | 53.32 | 53.84 | 53.24 | 53.77 | 937,460 | +0.50(+0.93%) |
Apr 11, 2016 | 53.53 | 53.77 | 53.24 | 53.27 | 1,103,812 | -0.10(-0.19%) |
Apr 08, 2016 | 53.50 | 53.67 | 53.22 | 53.37 | 1,114,187 | +0.19(+0.35%) |
Apr 07, 2016 | 53.34 | 53.45 | 52.96 | 53.18 | 939,965 | -0.50(-0.93%) |
Apr 06, 2016 | 53.28 | 53.70 | 53.12 | 53.68 | 998,822 | +0.43(+0.80%) |
Apr 05, 2016 | 53.45 | 53.56 | 53.18 | 53.25 | 1,102,681 | -0.49(-0.91%) |
Apr 04, 2016 | 53.88 | 53.90 | 53.63 | 53.74 | 817,531 | -0.18(-0.33%) |
Apr 01, 2016 | 53.35 | 53.95 | 53.23 | 53.92 | 1,124,073 | +0.24(+0.45%) |
Mar 31, 2016 | 53.80 | 53.90 | 53.63 | 53.68 | 952,668 | -0.12(-0.23%) |
Mar 30, 2016 | 53.88 | 54.02 | 53.73 | 53.81 | 1,053,720 | +0.19(+0.35%) |
Mar 29, 2016 | 53.13 | 53.63 | 52.97 | 53.62 | 912,724 | +0.41(+0.77%) |
Mar 28, 2016 | 53.32 | 53.35 | 53.04 | 53.21 | 1,008,353 | +0.01(+0.01%) |
Mar 24, 2016 | 52.92 | 53.20 | 53.20 | 53.20 | 993,657 | +0.01(+0.01%) |
Mar 23, 2016 | 53.44 | 53.46 | 53.14 | 53.19 | 992,922 | -0.32(-0.60%) |
Mar 22, 2016 | 53.42 | 53.68 | 53.29 | 53.51 | 1,416,751 | -0.08(-0.15%) |
Mar 21, 2016 | 53.48 | 53.67 | 53.35 | 53.59 | 1,533,326 | +0.03(+0.06%) |
Mar 18, 2016 | 53.63 | 53.67 | 53.42 | 53.56 | 1,520,677 | +0.11(+0.20%) |
Mar 17, 2016 | 53.00 | 53.56 | 52.87 | 53.45 | 1,865,173 | +0.49(+0.92%) |
Mar 16, 2016 | 52.58 | 53.07 | 52.50 | 52.96 | 1,426,499 | +0.29(+0.55%) |
Mar 15, 2016 | 52.43 | 52.69 | 52.37 | 52.67 | 1,905,618 | -0.09(-0.17%) |
Mar 14, 2016 | 52.73 | 52.89 | 52.57 | 52.76 | 1,978,485 | -0.12(-0.23%) |
Mar 11, 2016 | 52.67 | 52.90 | 52.58 | 52.88 | 1,072,915 | +0.63(+1.21%) |
Mar 10, 2016 | 52.40 | 52.56 | 51.73 | 52.25 | 1,784,593 | -0.02(-0.03%) |
Mar 09, 2016 | 52.18 | 52.41 | 52.06 | 52.26 | 1,434,099 | +0.33(+0.64%) |
Mar 08, 2016 | 52.12 | 52.26 | 51.84 | 51.93 | 1,484,594 | -0.44(-0.84%) |
Mar 07, 2016 | 51.92 | 52.44 | 51.92 | 52.37 | 1,525,241 | +0.23(+0.44%) |
Mar 04, 2016 | 51.94 | 52.32 | 51.74 | 52.14 | 1,439,586 | +0.20(+0.39%) |
Mar 03, 2016 | 51.70 | 51.95 | 51.48 | 51.94 | 1,156,155 | +0.21(+0.40%) |
Mar 02, 2016 | 51.27 | 51.73 | 51.14 | 51.73 | 915,076 | +0.39(+0.75%) |