Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.23 | 55.31 | 55.08 | 55.14 | 18,186,246 | -0.05(-0.10%) |
May 27, 2016 | 55.13 | 55.19 | 55.19 | 55.19 | 9,439,661 | +0.09(+0.17%) |
May 26, 2016 | 55.36 | 55.36 | 55.10 | 55.10 | 18,603,044 | -0.16(-0.29%) |
May 25, 2016 | 55.29 | 55.35 | 55.23 | 55.26 | 22,925,280 | +0.09(+0.16%) |
May 24, 2016 | 54.98 | 55.17 | 54.94 | 55.17 | 16,433,947 | +0.33(+0.60%) |
May 23, 2016 | 54.82 | 55.14 | 54.71 | 54.85 | 15,856,168 | +0.01(+0.02%) |
May 20, 2016 | 54.65 | 54.85 | 54.65 | 54.83 | 16,006,827 | +0.19(+0.35%) |
May 19, 2016 | 54.60 | 54.68 | 54.47 | 54.64 | 30,765,322 | -0.15(-0.28%) |
May 18, 2016 | 54.81 | 54.96 | 54.64 | 54.79 | 25,188,976 | +0.01(+0.01%) |
May 17, 2016 | 54.81 | 54.95 | 54.75 | 54.79 | 11,356,662 | -0.11(-0.20%) |
May 16, 2016 | 54.69 | 54.92 | 54.65 | 54.90 | 19,683,724 | +0.30(+0.56%) |
May 13, 2016 | 54.79 | 54.86 | 54.57 | 54.59 | 17,182,944 | -0.24(-0.44%) |
May 12, 2016 | 54.90 | 54.90 | 54.71 | 54.84 | 17,152,854 | +0.09(+0.16%) |
May 11, 2016 | 54.79 | 54.98 | 54.69 | 54.75 | 31,374,586 | -0.04(-0.07%) |
May 10, 2016 | 54.36 | 54.81 | 54.36 | 54.79 | 17,316,802 | +0.46(+0.85%) |
May 09, 2016 | 54.38 | 54.47 | 54.26 | 54.33 | 17,623,296 | -0.10(-0.18%) |
May 06, 2016 | 54.23 | 54.55 | 54.22 | 54.43 | 24,570,122 | -0.03(-0.06%) |
May 05, 2016 | 54.68 | 54.69 | 54.44 | 54.46 | 28,478,688 | -0.05(-0.08%) |
May 04, 2016 | 54.61 | 54.65 | 54.48 | 54.51 | 26,754,816 | -0.20(-0.37%) |
May 03, 2016 | 54.87 | 54.88 | 54.63 | 54.71 | 27,973,942 | -0.36(-0.65%) |
May 02, 2016 | 54.99 | 55.09 | 54.93 | 55.07 | 17,316,822 | +0.02(+0.04%) |
Apr 29, 2016 | 54.90 | 55.09 | 54.72 | 55.05 | 30,897,782 | +0.09(+0.17%) |
Apr 28, 2016 | 55.04 | 55.17 | 54.92 | 54.96 | 14,057,678 | -0.09(-0.17%) |
Apr 27, 2016 | 54.78 | 55.09 | 54.76 | 55.05 | 16,001,683 | +0.32(+0.59%) |
Apr 26, 2016 | 54.68 | 54.73 | 54.60 | 54.73 | 12,625,861 | +0.18(+0.34%) |
Apr 25, 2016 | 54.65 | 54.73 | 54.52 | 54.54 | 13,667,533 | -0.21(-0.38%) |
Apr 22, 2016 | 54.67 | 54.79 | 54.63 | 54.75 | 16,728,219 | +0.12(+0.23%) |
Apr 21, 2016 | 54.86 | 54.88 | 54.60 | 54.63 | 20,333,976 | -0.17(-0.31%) |
Apr 20, 2016 | 54.74 | 54.95 | 54.63 | 54.80 | 15,428,164 | +0.10(+0.19%) |
Apr 19, 2016 | 54.59 | 54.76 | 54.54 | 54.69 | 17,705,076 | +0.23(+0.42%) |
Apr 18, 2016 | 53.94 | 54.47 | 53.92 | 54.46 | 14,030,832 | +0.31(+0.57%) |
Apr 15, 2016 | 54.14 | 54.21 | 54.09 | 54.16 | 11,968,215 | -0.09(-0.16%) |
Apr 14, 2016 | 54.27 | 54.31 | 54.16 | 54.24 | 16,387,296 | -0.02(-0.04%) |
Apr 13, 2016 | 54.04 | 54.37 | 54.04 | 54.26 | 20,709,622 | +0.35(+0.66%) |
Apr 12, 2016 | 53.68 | 53.93 | 53.65 | 53.91 | 17,932,358 | +0.32(+0.59%) |
Apr 11, 2016 | 53.60 | 53.74 | 53.58 | 53.59 | 12,378,935 | +0.07(+0.13%) |
Apr 08, 2016 | 53.56 | 53.60 | 53.45 | 53.52 | 12,113,983 | +0.24(+0.46%) |
Apr 07, 2016 | 53.32 | 53.45 | 53.22 | 53.28 | 17,221,450 | -0.26(-0.49%) |
Apr 06, 2016 | 53.18 | 53.58 | 53.16 | 53.54 | 21,225,854 | +0.45(+0.84%) |
Apr 05, 2016 | 53.06 | 53.22 | 53.03 | 53.09 | 20,189,342 | -0.20(-0.37%) |
Apr 04, 2016 | 53.35 | 53.51 | 53.23 | 53.29 | 14,119,571 | -0.13(-0.25%) |
Apr 01, 2016 | 53.16 | 53.51 | 53.05 | 53.42 | 16,484,747 | +0.04(+0.07%) |
Mar 31, 2016 | 53.25 | 53.52 | 53.24 | 53.38 | 14,441,130 | +0.07(+0.13%) |
Mar 30, 2016 | 53.22 | 53.39 | 53.19 | 53.31 | 18,052,082 | +0.19(+0.36%) |
Mar 29, 2016 | 52.76 | 53.14 | 52.72 | 53.12 | 17,366,166 | +0.20(+0.38%) |
Mar 28, 2016 | 53.10 | 53.21 | 52.89 | 52.92 | 17,290,018 | -0.24(-0.45%) |
Mar 24, 2016 | 53.01 | 53.16 | 53.16 | 53.16 | 20,655,798 | -0.24(-0.44%) |
Mar 23, 2016 | 53.63 | 53.63 | 53.37 | 53.39 | 17,375,492 | -0.25(-0.46%) |
Mar 22, 2016 | 53.68 | 53.75 | 53.57 | 53.64 | 13,682,842 | -0.14(-0.27%) |
Mar 21, 2016 | 53.84 | 53.88 | 53.67 | 53.79 | 19,363,914 | -0.06(-0.11%) |
Mar 18, 2016 | 53.78 | 53.98 | 53.76 | 53.85 | 19,774,600 | +0.12(+0.23%) |
Mar 17, 2016 | 53.51 | 53.81 | 53.40 | 53.72 | 28,192,862 | +0.34(+0.64%) |
Mar 16, 2016 | 52.88 | 53.57 | 52.81 | 53.38 | 33,004,152 | +0.35(+0.67%) |
Mar 15, 2016 | 53.19 | 53.24 | 53.01 | 53.03 | 25,161,822 | -0.50(-0.93%) |
Mar 14, 2016 | 53.51 | 53.62 | 53.28 | 53.53 | 19,147,792 | -0.15(-0.28%) |
Mar 11, 2016 | 53.40 | 53.75 | 53.35 | 53.68 | 28,559,710 | +0.64(+1.21%) |
Mar 10, 2016 | 52.97 | 53.05 | 52.64 | 53.04 | 27,801,176 | +0.37(+0.69%) |
Mar 09, 2016 | 52.64 | 52.73 | 52.51 | 52.67 | 11,782,751 | +0.13(+0.25%) |
Mar 08, 2016 | 52.79 | 52.83 | 52.51 | 52.54 | 27,258,856 | -0.37(-0.70%) |
Mar 07, 2016 | 52.72 | 52.93 | 52.71 | 52.91 | 19,367,880 | +0.07(+0.12%) |
Mar 04, 2016 | 52.79 | 53.09 | 52.60 | 52.85 | 27,591,356 | +0.15(+0.29%) |
Mar 03, 2016 | 52.45 | 52.85 | 52.27 | 52.70 | 18,391,890 | +0.18(+0.34%) |
Mar 02, 2016 | 52.60 | 52.68 | 52.42 | 52.52 | 22,935,284 | -0.36(-0.68%) |