Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.48 | 54.70 | 53.90 | 54.14 | 4,866,578 | -0.03(-0.05%) |
May 27, 2016 | 53.98 | 54.16 | 54.16 | 54.16 | 2,876,196 | +0.02(+0.04%) |
May 26, 2016 | 55.22 | 55.69 | 54.12 | 54.14 | 2,781,059 | -0.89(-1.62%) |
May 25, 2016 | 54.04 | 55.22 | 53.96 | 55.03 | 4,584,281 | +1.50(+2.81%) |
May 24, 2016 | 53.49 | 53.62 | 53.10 | 53.53 | 4,721,709 | +0.23(+0.44%) |
May 23, 2016 | 53.31 | 53.91 | 53.13 | 53.30 | 3,287,952 | -0.23(-0.42%) |
May 20, 2016 | 53.70 | 54.29 | 53.28 | 53.52 | 3,342,873 | +0.31(+0.58%) |
May 19, 2016 | 53.71 | 53.76 | 52.68 | 53.22 | 4,806,454 | -0.52(-0.97%) |
May 18, 2016 | 54.75 | 55.15 | 53.47 | 53.74 | 4,142,094 | -1.49(-2.71%) |
May 17, 2016 | 54.69 | 55.96 | 54.69 | 55.23 | 5,376,567 | +0.41(+0.74%) |
May 16, 2016 | 53.36 | 55.17 | 53.20 | 54.82 | 5,322,534 | +1.68(+3.16%) |
May 13, 2016 | 53.35 | 54.22 | 52.93 | 53.15 | 3,871,958 | -0.35(-0.65%) |
May 12, 2016 | 54.80 | 54.98 | 53.38 | 53.49 | 3,935,021 | -0.41(-0.76%) |
May 11, 2016 | 54.21 | 54.65 | 53.50 | 53.90 | 3,625,268 | -0.30(-0.55%) |
May 10, 2016 | 53.57 | 54.40 | 53.33 | 54.20 | 4,466,806 | +0.76(+1.43%) |
May 09, 2016 | 53.69 | 54.32 | 52.70 | 53.44 | 3,984,567 | -0.62(-1.14%) |
May 06, 2016 | 53.62 | 54.32 | 53.47 | 54.05 | 2,919,177 | +0.32(+0.59%) |
May 05, 2016 | 53.94 | 54.60 | 53.53 | 53.74 | 4,232,301 | +0.14(+0.27%) |
May 04, 2016 | 54.05 | 54.63 | 53.46 | 53.59 | 4,923,849 | -1.03(-1.89%) |
May 03, 2016 | 54.39 | 54.87 | 53.43 | 54.63 | 5,863,003 | -0.56(-1.01%) |
May 02, 2016 | 54.65 | 55.42 | 53.99 | 55.19 | 5,884,581 | +0.76(+1.39%) |
Apr 29, 2016 | 56.40 | 56.66 | 53.73 | 54.43 | 9,231,107 | -2.43(-4.27%) |
Apr 28, 2016 | 58.18 | 58.60 | 56.69 | 56.86 | 5,400,592 | -1.84(-3.14%) |
Apr 27, 2016 | 58.96 | 59.44 | 57.95 | 58.70 | 5,590,530 | -0.32(-0.54%) |
Apr 26, 2016 | 58.50 | 59.30 | 58.32 | 59.02 | 3,945,833 | +0.92(+1.58%) |
Apr 25, 2016 | 58.71 | 59.26 | 57.91 | 58.10 | 4,970,142 | -1.28(-2.16%) |
Apr 22, 2016 | 61.33 | 61.33 | 58.14 | 59.39 | 7,961,771 | -0.32(-0.54%) |
Apr 21, 2016 | 59.84 | 61.72 | 59.58 | 59.71 | 7,098,020 | +0.16(+0.28%) |
Apr 20, 2016 | 59.79 | 60.18 | 59.34 | 59.55 | 3,925,115 | -0.43(-0.72%) |
Apr 19, 2016 | 58.68 | 60.07 | 58.68 | 59.98 | 5,290,695 | +1.72(+2.96%) |
Apr 18, 2016 | 58.04 | 58.46 | 56.18 | 58.25 | 3,267,829 | +0.22(+0.37%) |
Apr 15, 2016 | 58.43 | 58.80 | 57.98 | 58.04 | 3,859,467 | -0.16(-0.28%) |
Apr 14, 2016 | 58.84 | 58.84 | 57.87 | 58.20 | 2,791,672 | +0.00(+0.00%) |
Apr 13, 2016 | 58.39 | 59.04 | 57.68 | 58.20 | 4,868,157 | +0.34(+0.59%) |
Apr 12, 2016 | 56.50 | 58.04 | 56.26 | 57.86 | 5,148,590 | +1.77(+3.16%) |
Apr 11, 2016 | 55.76 | 57.05 | 55.61 | 56.09 | 3,921,904 | +0.87(+1.57%) |
Apr 08, 2016 | 56.47 | 57.13 | 54.15 | 55.22 | 9,375,725 | -0.34(-0.62%) |
Apr 07, 2016 | 56.22 | 56.69 | 55.38 | 55.56 | 3,290,600 | -1.21(-2.13%) |
Apr 06, 2016 | 56.04 | 56.85 | 55.33 | 56.77 | 4,329,692 | +0.90(+1.60%) |
Apr 05, 2016 | 55.88 | 56.15 | 55.46 | 55.88 | 3,887,277 | -0.85(-1.50%) |
Apr 04, 2016 | 57.11 | 57.73 | 56.60 | 56.73 | 3,162,224 | -0.44(-0.77%) |
Apr 01, 2016 | 55.63 | 57.22 | 55.03 | 57.17 | 4,162,586 | +0.82(+1.46%) |
Mar 31, 2016 | 56.67 | 57.43 | 56.23 | 56.35 | 3,665,286 | -0.21(-0.37%) |
Mar 30, 2016 | 56.56 | 57.22 | 56.22 | 56.56 | 4,107,892 | +0.47(+0.83%) |
Mar 29, 2016 | 55.56 | 56.17 | 55.07 | 56.09 | 4,500,480 | +0.05(+0.09%) |
Mar 28, 2016 | 56.31 | 56.35 | 55.74 | 56.04 | 2,742,112 | -0.17(-0.30%) |
Mar 24, 2016 | 55.05 | 56.21 | 56.21 | 56.21 | 4,156,163 | +0.43(+0.78%) |
Mar 23, 2016 | 56.52 | 56.57 | 55.48 | 55.77 | 5,641,242 | -0.90(-1.58%) |
Mar 22, 2016 | 56.48 | 57.08 | 55.86 | 56.67 | 4,518,239 | -0.09(-0.15%) |
Mar 21, 2016 | 57.69 | 58.04 | 56.31 | 56.75 | 5,294,741 | -0.93(-1.62%) |
Mar 18, 2016 | 59.07 | 59.25 | 57.14 | 57.69 | 14,590,596 | -0.65(-1.11%) |
Mar 17, 2016 | 56.98 | 58.72 | 56.98 | 58.33 | 7,439,770 | +1.49(+2.63%) |
Mar 16, 2016 | 54.84 | 56.90 | 54.84 | 56.84 | 4,995,559 | +1.39(+2.51%) |
Mar 15, 2016 | 55.11 | 55.73 | 54.33 | 55.45 | 6,537,637 | -0.35(-0.63%) |
Mar 14, 2016 | 57.16 | 57.58 | 55.73 | 55.80 | 6,587,444 | -1.80(-3.12%) |
Mar 11, 2016 | 56.94 | 57.83 | 56.79 | 57.60 | 6,738,788 | +1.65(+2.94%) |
Mar 10, 2016 | 54.44 | 55.99 | 54.23 | 55.95 | 7,197,363 | +1.57(+2.89%) |
Mar 09, 2016 | 53.96 | 54.59 | 53.26 | 54.38 | 10,869,041 | +1.32(+2.49%) |
Mar 08, 2016 | 54.77 | 55.36 | 53.03 | 53.05 | 9,669,598 | -2.41(-4.34%) |
Mar 07, 2016 | 54.07 | 55.48 | 53.94 | 55.46 | 5,418,156 | +1.47(+2.73%) |
Mar 04, 2016 | 52.93 | 54.80 | 52.51 | 53.99 | 8,312,959 | +1.38(+2.63%) |
Mar 03, 2016 | 52.78 | 53.26 | 52.49 | 52.61 | 5,480,480 | -0.35(-0.66%) |
Mar 02, 2016 | 53.57 | 53.71 | 52.27 | 52.95 | 5,526,429 | -0.30(-0.57%) |