Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.46 | 53.87 | 53.26 | 53.77 | 2,205,674 | +0.56(+1.06%) |
May 27, 2016 | 52.92 | 53.20 | 53.20 | 53.20 | 606,429 | +0.20(+0.38%) |
May 26, 2016 | 52.55 | 53.15 | 52.45 | 53.00 | 608,622 | +0.46(+0.87%) |
May 25, 2016 | 53.16 | 53.29 | 52.55 | 52.55 | 1,032,861 | -0.37(-0.71%) |
May 24, 2016 | 52.47 | 53.12 | 52.29 | 52.92 | 722,062 | +0.65(+1.24%) |
May 23, 2016 | 52.59 | 52.71 | 52.18 | 52.28 | 599,875 | -0.18(-0.35%) |
May 20, 2016 | 51.80 | 52.55 | 51.76 | 52.46 | 855,113 | +0.71(+1.37%) |
May 19, 2016 | 51.63 | 51.96 | 51.24 | 51.75 | 617,369 | -0.05(-0.11%) |
May 18, 2016 | 52.12 | 52.45 | 51.74 | 51.80 | 812,134 | -0.30(-0.58%) |
May 17, 2016 | 52.72 | 52.81 | 51.96 | 52.10 | 816,125 | -0.51(-0.97%) |
May 16, 2016 | 52.16 | 52.83 | 52.08 | 52.61 | 656,908 | +0.59(+1.13%) |
May 13, 2016 | 52.30 | 52.30 | 51.73 | 52.02 | 589,934 | -0.34(-0.64%) |
May 12, 2016 | 52.18 | 52.59 | 51.92 | 52.36 | 823,527 | +0.24(+0.45%) |
May 11, 2016 | 52.26 | 52.26 | 51.82 | 52.12 | 1,015,479 | +0.00(+0.00%) |
May 10, 2016 | 51.85 | 52.30 | 51.65 | 52.12 | 593,156 | +0.64(+1.25%) |
May 09, 2016 | 51.09 | 51.58 | 51.03 | 51.48 | 753,519 | +0.33(+0.64%) |
May 06, 2016 | 51.05 | 51.27 | 50.65 | 51.15 | 655,163 | +0.06(+0.12%) |
May 05, 2016 | 50.98 | 51.30 | 50.80 | 51.09 | 814,744 | +0.34(+0.68%) |
May 04, 2016 | 50.58 | 50.97 | 50.39 | 50.75 | 943,603 | +0.35(+0.70%) |
May 03, 2016 | 50.65 | 50.96 | 50.26 | 50.39 | 969,927 | -0.44(-0.87%) |
May 02, 2016 | 50.58 | 50.96 | 50.45 | 50.84 | 800,376 | +0.30(+0.59%) |
Apr 29, 2016 | 51.11 | 51.31 | 50.20 | 50.54 | 1,311,775 | -0.63(-1.24%) |
Apr 28, 2016 | 51.77 | 51.93 | 50.68 | 51.17 | 2,924,437 | -0.14(-0.26%) |
Apr 27, 2016 | 52.43 | 52.59 | 50.57 | 51.31 | 2,926,433 | -3.89(-7.06%) |
Apr 26, 2016 | 55.35 | 55.35 | 54.70 | 55.20 | 1,708,184 | -0.19(-0.34%) |
Apr 25, 2016 | 54.96 | 55.46 | 54.82 | 55.39 | 1,375,546 | +0.40(+0.72%) |
Apr 22, 2016 | 54.73 | 55.00 | 54.28 | 54.99 | 1,049,329 | +0.25(+0.46%) |
Apr 21, 2016 | 53.87 | 54.81 | 53.87 | 54.74 | 1,345,571 | +0.38(+0.70%) |
Apr 20, 2016 | 53.95 | 54.69 | 53.78 | 54.36 | 756,501 | +0.32(+0.59%) |
Apr 19, 2016 | 54.28 | 54.33 | 53.51 | 54.04 | 769,535 | -0.21(-0.38%) |
Apr 18, 2016 | 53.84 | 54.53 | 53.84 | 54.25 | 573,548 | +0.14(+0.25%) |
Apr 15, 2016 | 53.74 | 54.12 | 53.31 | 54.12 | 734,666 | +0.26(+0.49%) |
Apr 14, 2016 | 54.43 | 54.70 | 53.81 | 53.85 | 791,852 | -0.66(-1.21%) |
Apr 13, 2016 | 53.99 | 54.66 | 53.99 | 54.51 | 823,395 | +0.71(+1.31%) |
Apr 12, 2016 | 53.30 | 53.88 | 53.12 | 53.81 | 538,736 | +0.62(+1.18%) |
Apr 11, 2016 | 53.17 | 53.48 | 52.99 | 53.18 | 493,739 | +0.13(+0.24%) |
Apr 08, 2016 | 53.31 | 53.57 | 52.88 | 53.06 | 587,576 | -0.38(-0.71%) |
Apr 07, 2016 | 53.54 | 53.96 | 53.10 | 53.44 | 1,240,932 | -0.47(-0.87%) |
Apr 06, 2016 | 52.63 | 53.98 | 52.63 | 53.91 | 923,877 | +1.21(+2.30%) |
Apr 05, 2016 | 52.55 | 53.02 | 52.24 | 52.69 | 1,189,549 | -0.54(-1.02%) |
Apr 04, 2016 | 53.20 | 53.43 | 52.79 | 53.24 | 1,379,221 | -0.19(-0.36%) |
Apr 01, 2016 | 52.25 | 53.45 | 51.92 | 53.43 | 994,576 | +1.06(+2.02%) |
Mar 31, 2016 | 51.48 | 52.72 | 51.48 | 52.37 | 1,258,440 | +0.84(+1.63%) |
Mar 30, 2016 | 51.29 | 51.83 | 50.96 | 51.53 | 834,403 | +0.57(+1.12%) |
Mar 29, 2016 | 50.73 | 51.03 | 50.09 | 50.96 | 1,645,471 | +0.26(+0.52%) |
Mar 28, 2016 | 50.47 | 50.82 | 50.28 | 50.69 | 1,385,912 | +0.45(+0.90%) |
Mar 24, 2016 | 50.52 | 50.24 | 50.24 | 50.24 | 878,648 | -0.80(-1.56%) |
Mar 23, 2016 | 51.01 | 51.65 | 50.58 | 51.04 | 1,769,289 | -0.02(-0.04%) |
Mar 22, 2016 | 50.63 | 51.16 | 50.54 | 51.05 | 1,271,307 | +0.16(+0.32%) |
Mar 21, 2016 | 50.84 | 51.28 | 50.65 | 50.89 | 1,000,299 | -0.14(-0.27%) |
Mar 18, 2016 | 50.56 | 51.28 | 50.48 | 51.03 | 1,818,647 | +0.31(+0.61%) |
Mar 17, 2016 | 51.70 | 51.97 | 50.50 | 50.72 | 1,669,587 | -1.18(-2.27%) |
Mar 16, 2016 | 52.69 | 52.69 | 51.40 | 51.90 | 1,327,065 | -1.34(-2.52%) |
Mar 15, 2016 | 53.13 | 53.41 | 52.82 | 53.24 | 725,153 | -0.28(-0.52%) |
Mar 14, 2016 | 54.25 | 54.25 | 53.36 | 53.52 | 745,357 | -1.15(-2.10%) |
Mar 11, 2016 | 53.68 | 54.79 | 53.65 | 54.67 | 1,345,825 | +1.41(+2.65%) |
Mar 10, 2016 | 52.65 | 53.48 | 52.46 | 53.26 | 1,968,179 | +0.73(+1.40%) |
Mar 09, 2016 | 52.60 | 52.62 | 52.45 | 52.52 | 884,550 | +0.04(+0.07%) |
Mar 08, 2016 | 52.34 | 52.70 | 52.24 | 52.49 | 1,115,890 | -0.14(-0.26%) |
Mar 07, 2016 | 52.30 | 52.86 | 52.08 | 52.62 | 2,104,989 | +0.23(+0.43%) |
Mar 04, 2016 | 52.17 | 52.56 | 52.03 | 52.40 | 791,971 | +0.38(+0.73%) |
Mar 03, 2016 | 52.09 | 52.56 | 51.62 | 52.01 | 1,047,026 | +0.16(+0.31%) |
Mar 02, 2016 | 51.63 | 51.95 | 51.46 | 51.85 | 753,472 | -0.07(-0.14%) |