Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.03 | 56.17 | 55.93 | 56.17 | 26,625 | +0.11(+0.20%) |
May 27, 2016 | 56.00 | 56.06 | 56.06 | 56.06 | 9,900 | +0.15(+0.27%) |
May 26, 2016 | 55.70 | 55.91 | 55.51 | 55.91 | 6,524 | +0.26(+0.47%) |
May 25, 2016 | 55.67 | 55.67 | 55.64 | 55.65 | 3,258 | +0.23(+0.41%) |
May 24, 2016 | 54.70 | 55.42 | 54.49 | 55.42 | 13,616 | +0.92(+1.69%) |
May 23, 2016 | 54.58 | 54.69 | 54.40 | 54.50 | 15,375 | +0.02(+0.03%) |
May 20, 2016 | 54.10 | 54.64 | 54.10 | 54.48 | 14,785 | +0.49(+0.91%) |
May 19, 2016 | 53.70 | 54.04 | 53.70 | 53.99 | 5,164 | -0.18(-0.33%) |
May 18, 2016 | 54.03 | 54.57 | 53.97 | 54.17 | 11,423 | -0.06(-0.11%) |
May 17, 2016 | 54.43 | 54.88 | 54.11 | 54.23 | 13,472 | -0.44(-0.80%) |
May 16, 2016 | 54.14 | 54.87 | 53.88 | 54.67 | 61,361 | +0.60(+1.11%) |
May 13, 2016 | 54.37 | 54.56 | 53.99 | 54.07 | 19,737 | -0.48(-0.88%) |
May 12, 2016 | 55.00 | 55.00 | 54.25 | 54.55 | 8,835 | -0.26(-0.47%) |
May 11, 2016 | 55.16 | 55.29 | 54.81 | 54.81 | 21,023 | -0.72(-1.30%) |
May 10, 2016 | 55.27 | 55.57 | 55.20 | 55.53 | 16,396 | +0.55(+0.99%) |
May 09, 2016 | 55.00 | 55.16 | 54.89 | 54.98 | 51,897 | +0.10(+0.17%) |
May 06, 2016 | 54.49 | 54.90 | 54.29 | 54.89 | 30,136 | +0.42(+0.77%) |
May 05, 2016 | 54.85 | 54.87 | 54.45 | 54.47 | 14,011 | -0.17(-0.31%) |
May 04, 2016 | 54.99 | 55.09 | 54.64 | 54.64 | 47,673 | -0.49(-0.89%) |
May 03, 2016 | 55.42 | 55.42 | 54.92 | 55.13 | 57,244 | -0.57(-1.02%) |
May 02, 2016 | 55.34 | 55.71 | 55.23 | 55.70 | 9,789 | +0.36(+0.65%) |
Apr 29, 2016 | 55.46 | 55.46 | 54.94 | 55.34 | 8,095 | -0.45(-0.81%) |
Apr 28, 2016 | 56.23 | 56.35 | 55.78 | 55.79 | 5,516 | -0.86(-1.52%) |
Apr 27, 2016 | 56.17 | 56.65 | 56.17 | 56.65 | 5,181 | +0.36(+0.63%) |
Apr 26, 2016 | 56.12 | 56.29 | 55.95 | 56.29 | 8,229 | +0.28(+0.50%) |
Apr 25, 2016 | 56.14 | 56.14 | 55.88 | 56.01 | 8,522 | -0.25(-0.44%) |
Apr 22, 2016 | 56.14 | 56.33 | 56.02 | 56.26 | 5,058 | +0.19(+0.34%) |
Apr 21, 2016 | 56.70 | 56.70 | 56.07 | 56.07 | 15,169 | -0.64(-1.12%) |
Apr 20, 2016 | 56.50 | 56.85 | 56.47 | 56.71 | 7,105 | +0.08(+0.13%) |
Apr 19, 2016 | 56.76 | 56.90 | 56.50 | 56.63 | 26,929 | +0.05(+0.08%) |
Apr 18, 2016 | 56.05 | 56.60 | 56.05 | 56.58 | 17,203 | +0.21(+0.38%) |
Apr 15, 2016 | 56.01 | 56.37 | 56.01 | 56.37 | 3,058 | +0.04(+0.07%) |
Apr 14, 2016 | 56.50 | 56.50 | 56.26 | 56.33 | 14,409 | -0.11(-0.19%) |
Apr 13, 2016 | 55.77 | 56.44 | 55.77 | 56.44 | 5,651 | +0.88(+1.59%) |
Apr 12, 2016 | 55.19 | 55.60 | 55.15 | 55.56 | 9,854 | +0.25(+0.45%) |
Apr 11, 2016 | 55.58 | 55.80 | 55.27 | 55.31 | 5,345 | -0.07(-0.12%) |
Apr 08, 2016 | 55.51 | 55.52 | 55.22 | 55.38 | 5,535 | +0.16(+0.29%) |
Apr 07, 2016 | 55.85 | 55.85 | 55.12 | 55.21 | 8,013 | -0.65(-1.16%) |
Apr 06, 2016 | 55.53 | 55.86 | 55.53 | 55.86 | 8,635 | +0.20(+0.36%) |
Apr 05, 2016 | 55.70 | 55.78 | 55.31 | 55.66 | 10,622 | -0.28(-0.50%) |
Apr 04, 2016 | 56.41 | 56.41 | 55.92 | 55.94 | 3,916 | -0.48(-0.85%) |
Apr 01, 2016 | 55.72 | 56.42 | 55.59 | 56.42 | 4,141 | +0.18(+0.32%) |
Mar 31, 2016 | 56.20 | 56.35 | 56.13 | 56.24 | 7,903 | +0.08(+0.14%) |
Mar 30, 2016 | 56.32 | 56.46 | 56.14 | 56.16 | 21,655 | +0.13(+0.23%) |
Mar 29, 2016 | 55.21 | 56.03 | 55.21 | 56.03 | 9,397 | +0.67(+1.21%) |
Mar 28, 2016 | 55.44 | 55.57 | 55.20 | 55.36 | 19,008 | +0.17(+0.31%) |
Mar 24, 2016 | 55.07 | 55.19 | 55.19 | 55.19 | 13,000 | -0.21(-0.38%) |
Mar 23, 2016 | 55.75 | 55.75 | 55.39 | 55.40 | 7,584 | -0.49(-0.89%) |
Mar 22, 2016 | 55.71 | 56.00 | 55.63 | 55.90 | 4,956 | -0.08(-0.15%) |
Mar 21, 2016 | 55.96 | 56.07 | 55.81 | 55.98 | 7,536 | +0.09(+0.16%) |
Mar 18, 2016 | 55.88 | 56.09 | 55.82 | 55.89 | 5,964 | +0.11(+0.20%) |
Mar 17, 2016 | 55.20 | 55.93 | 55.20 | 55.78 | 13,967 | +0.52(+0.94%) |
Mar 16, 2016 | 54.66 | 55.26 | 54.59 | 55.26 | 6,837 | +0.64(+1.17%) |
Mar 15, 2016 | 54.67 | 54.69 | 54.49 | 54.62 | 7,332 | -0.32(-0.59%) |
Mar 14, 2016 | 54.88 | 54.95 | 54.76 | 54.95 | 48,783 | -0.07(-0.13%) |
Mar 11, 2016 | 54.63 | 55.05 | 54.51 | 55.02 | 22,226 | +0.90(+1.66%) |
Mar 10, 2016 | 54.48 | 54.51 | 53.66 | 54.12 | 17,064 | -0.05(-0.09%) |
Mar 09, 2016 | 53.99 | 54.23 | 53.88 | 54.17 | 16,309 | +0.42(+0.78%) |
Mar 08, 2016 | 54.17 | 54.19 | 53.75 | 53.75 | 112,286 | -0.74(-1.35%) |
Mar 07, 2016 | 54.16 | 54.58 | 54.08 | 54.49 | 34,277 | +0.27(+0.49%) |
Mar 04, 2016 | 54.33 | 54.60 | 54.07 | 54.22 | 8,841 | +0.01(+0.02%) |
Mar 03, 2016 | 53.94 | 54.23 | 53.80 | 54.21 | 37,919 | +0.25(+0.46%) |
Mar 02, 2016 | 53.70 | 53.96 | 53.51 | 53.96 | 111,898 | +0.33(+0.62%) |