Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.70 | 57.37 | 56.49 | 57.27 | 3,540,613 | +0.53(+0.94%) |
May 27, 2016 | 56.63 | 56.74 | 56.74 | 56.74 | 2,139,246 | +0.12(+0.22%) |
May 26, 2016 | 55.64 | 56.62 | 55.54 | 56.61 | 2,040,284 | +0.90(+1.61%) |
May 25, 2016 | 55.54 | 55.99 | 55.35 | 55.72 | 1,997,329 | -0.09(-0.15%) |
May 24, 2016 | 55.13 | 55.94 | 54.88 | 55.80 | 2,634,790 | +0.89(+1.61%) |
May 23, 2016 | 54.87 | 55.60 | 54.82 | 54.92 | 2,770,817 | -0.02(-0.03%) |
May 20, 2016 | 55.06 | 55.22 | 54.56 | 54.93 | 2,271,110 | +0.09(+0.16%) |
May 19, 2016 | 54.06 | 54.86 | 53.75 | 54.85 | 1,626,412 | +0.51(+0.93%) |
May 18, 2016 | 54.68 | 55.55 | 54.11 | 54.34 | 3,511,226 | -0.61(-1.11%) |
May 17, 2016 | 56.18 | 56.31 | 54.68 | 54.95 | 2,866,469 | -1.38(-2.45%) |
May 16, 2016 | 56.35 | 56.39 | 55.95 | 56.34 | 1,915,213 | -0.07(-0.12%) |
May 13, 2016 | 56.51 | 56.61 | 56.02 | 56.40 | 2,233,559 | -0.07(-0.12%) |
May 12, 2016 | 56.41 | 56.75 | 56.16 | 56.47 | 3,899,074 | +0.10(+0.17%) |
May 11, 2016 | 56.41 | 56.63 | 55.85 | 56.37 | 2,715,255 | -0.10(-0.19%) |
May 10, 2016 | 56.73 | 56.86 | 56.36 | 56.48 | 2,043,293 | +0.12(+0.22%) |
May 09, 2016 | 56.38 | 56.66 | 56.18 | 56.36 | 1,620,450 | +0.11(+0.20%) |
May 06, 2016 | 56.37 | 56.70 | 55.84 | 56.24 | 2,439,519 | -0.14(-0.25%) |
May 05, 2016 | 56.39 | 56.81 | 56.05 | 56.38 | 2,640,408 | +0.01(+0.02%) |
May 04, 2016 | 55.95 | 56.80 | 55.92 | 56.37 | 3,860,626 | +0.12(+0.22%) |
May 03, 2016 | 55.81 | 56.35 | 55.64 | 56.25 | 2,918,630 | +0.32(+0.58%) |
May 02, 2016 | 55.63 | 56.30 | 55.34 | 55.93 | 1,879,092 | +0.45(+0.81%) |
Apr 29, 2016 | 54.72 | 55.59 | 54.28 | 55.48 | 1,989,059 | +0.42(+0.76%) |
Apr 28, 2016 | 54.58 | 55.34 | 54.41 | 55.06 | 1,534,583 | +0.00(+0.00%) |
Apr 27, 2016 | 54.49 | 55.38 | 54.17 | 55.06 | 2,260,855 | +0.72(+1.33%) |
Apr 26, 2016 | 54.58 | 54.76 | 54.15 | 54.33 | 1,598,418 | -0.10(-0.18%) |
Apr 25, 2016 | 54.15 | 54.45 | 53.95 | 54.43 | 1,851,365 | +0.10(+0.19%) |
Apr 22, 2016 | 54.05 | 54.58 | 53.99 | 54.32 | 2,529,174 | +0.35(+0.65%) |
Apr 21, 2016 | 55.41 | 55.42 | 53.83 | 53.97 | 3,823,529 | -1.70(-3.05%) |
Apr 20, 2016 | 56.81 | 56.94 | 55.67 | 55.67 | 3,200,780 | -1.12(-1.98%) |
Apr 19, 2016 | 56.81 | 57.03 | 56.38 | 56.79 | 2,238,200 | +0.03(+0.05%) |
Apr 18, 2016 | 56.51 | 56.83 | 56.06 | 56.77 | 1,898,654 | +0.26(+0.46%) |
Apr 15, 2016 | 56.25 | 56.73 | 56.03 | 56.51 | 2,377,286 | +0.41(+0.73%) |
Apr 14, 2016 | 55.99 | 56.23 | 55.78 | 56.10 | 1,891,501 | +0.02(+0.03%) |
Apr 13, 2016 | 56.56 | 56.56 | 55.70 | 56.08 | 1,715,956 | -0.36(-0.64%) |
Apr 12, 2016 | 56.26 | 56.53 | 55.85 | 56.44 | 1,849,017 | +0.30(+0.53%) |
Apr 11, 2016 | 56.60 | 56.81 | 56.05 | 56.15 | 2,321,742 | -0.38(-0.67%) |
Apr 08, 2016 | 56.29 | 56.70 | 56.05 | 56.53 | 2,483,287 | +0.52(+0.94%) |
Apr 07, 2016 | 55.69 | 56.30 | 55.60 | 56.00 | 1,919,266 | +0.08(+0.14%) |
Apr 06, 2016 | 55.38 | 55.94 | 55.09 | 55.93 | 4,210,031 | +0.42(+0.76%) |
Apr 05, 2016 | 56.60 | 56.74 | 55.47 | 55.51 | 3,399,629 | -1.23(-2.17%) |
Apr 04, 2016 | 57.18 | 57.22 | 56.59 | 56.74 | 2,653,819 | -0.30(-0.52%) |
Apr 01, 2016 | 56.55 | 57.28 | 56.45 | 57.03 | 2,389,520 | +0.10(+0.18%) |
Mar 31, 2016 | 56.64 | 57.08 | 56.40 | 56.93 | 2,948,766 | +0.27(+0.47%) |
Mar 30, 2016 | 56.54 | 56.86 | 56.04 | 56.66 | 2,878,016 | +0.24(+0.42%) |
Mar 29, 2016 | 55.44 | 56.49 | 55.44 | 56.42 | 2,363,336 | +1.07(+1.94%) |
Mar 28, 2016 | 55.80 | 56.09 | 55.19 | 55.35 | 1,800,915 | -0.31(-0.56%) |
Mar 24, 2016 | 55.53 | 55.66 | 55.66 | 55.66 | 2,142,265 | -0.10(-0.19%) |
Mar 23, 2016 | 55.24 | 55.97 | 55.11 | 55.77 | 1,634,272 | +0.37(+0.67%) |
Mar 22, 2016 | 55.30 | 55.94 | 55.15 | 55.40 | 1,825,729 | -0.01(-0.02%) |
Mar 21, 2016 | 55.68 | 56.12 | 54.82 | 55.41 | 1,738,307 | -0.15(-0.27%) |
Mar 18, 2016 | 55.98 | 56.28 | 55.27 | 55.56 | 6,016,501 | -0.25(-0.44%) |
Mar 17, 2016 | 54.94 | 56.09 | 54.53 | 55.80 | 3,196,410 | +0.89(+1.62%) |
Mar 16, 2016 | 54.13 | 54.96 | 53.63 | 54.91 | 2,822,414 | +0.55(+1.01%) |
Mar 15, 2016 | 54.26 | 54.74 | 54.12 | 54.37 | 2,627,889 | -0.06(-0.10%) |
Mar 14, 2016 | 53.96 | 54.51 | 53.91 | 54.42 | 2,157,042 | +0.21(+0.38%) |
Mar 11, 2016 | 54.38 | 54.51 | 53.99 | 54.21 | 2,436,116 | +0.26(+0.49%) |
Mar 10, 2016 | 54.19 | 54.49 | 53.50 | 53.95 | 2,139,302 | -0.23(-0.42%) |
Mar 09, 2016 | 53.85 | 54.33 | 53.85 | 54.18 | 2,151,762 | +0.32(+0.60%) |
Mar 08, 2016 | 53.33 | 53.99 | 53.31 | 53.86 | 3,593,020 | +0.44(+0.83%) |
Mar 07, 2016 | 53.32 | 53.78 | 53.16 | 53.41 | 4,043,502 | -0.03(-0.05%) |
Mar 04, 2016 | 53.05 | 53.51 | 52.69 | 53.44 | 3,844,954 | +0.20(+0.37%) |
Mar 03, 2016 | 53.29 | 53.34 | 52.60 | 53.24 | 2,296,076 | +0.06(+0.11%) |
Mar 02, 2016 | 52.97 | 53.29 | 51.75 | 53.18 | 2,818,674 | +0.02(+0.04%) |