Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.02 | 55.17 | 54.37 | 54.62 | 10,779,751 | -0.10(-0.17%) |
May 27, 2016 | 54.78 | 54.72 | 54.72 | 54.72 | 6,059,354 | -0.01(-0.01%) |
May 26, 2016 | 55.30 | 55.68 | 54.64 | 54.72 | 8,837,353 | -0.29(-0.53%) |
May 25, 2016 | 54.65 | 55.33 | 54.25 | 55.02 | 10,952,504 | +0.47(+0.86%) |
May 24, 2016 | 54.06 | 54.97 | 54.02 | 54.55 | 9,553,193 | +0.60(+1.12%) |
May 23, 2016 | 54.62 | 54.83 | 53.89 | 53.95 | 9,935,734 | -0.58(-1.06%) |
May 20, 2016 | 53.52 | 54.91 | 53.21 | 54.52 | 11,743,449 | +1.27(+2.39%) |
May 19, 2016 | 54.13 | 54.56 | 53.04 | 53.25 | 16,353,838 | -0.75(-1.38%) |
May 18, 2016 | 53.59 | 54.49 | 52.02 | 54.00 | 45,885,612 | -4.45(-7.62%) |
May 17, 2016 | 59.28 | 59.64 | 58.02 | 58.46 | 11,697,792 | -0.79(-1.34%) |
May 16, 2016 | 58.41 | 59.84 | 57.97 | 59.25 | 11,026,434 | +1.02(+1.76%) |
May 13, 2016 | 59.31 | 59.39 | 58.15 | 58.23 | 11,999,355 | -1.36(-2.28%) |
May 12, 2016 | 59.37 | 60.21 | 59.35 | 59.58 | 11,577,581 | -0.08(-0.13%) |
May 11, 2016 | 60.73 | 60.98 | 59.64 | 59.66 | 14,581,598 | -3.43(-5.43%) |
May 10, 2016 | 62.94 | 63.45 | 62.50 | 63.09 | 4,891,505 | +0.09(+0.15%) |
May 09, 2016 | 62.33 | 63.29 | 62.08 | 62.99 | 5,572,260 | +0.94(+1.51%) |
May 06, 2016 | 61.57 | 62.15 | 61.35 | 62.06 | 4,400,014 | +0.48(+0.78%) |
May 05, 2016 | 62.70 | 62.82 | 61.17 | 61.57 | 7,176,067 | -1.25(-1.98%) |
May 04, 2016 | 62.79 | 63.26 | 62.60 | 62.82 | 4,078,775 | -0.22(-0.35%) |
May 03, 2016 | 63.02 | 63.32 | 62.71 | 63.04 | 4,100,021 | -0.10(-0.16%) |
May 02, 2016 | 62.62 | 63.17 | 62.29 | 63.14 | 6,207,116 | +0.49(+0.78%) |
Apr 29, 2016 | 63.52 | 63.58 | 62.27 | 62.65 | 8,678,099 | -1.44(-2.25%) |
Apr 28, 2016 | 65.27 | 65.41 | 63.95 | 64.10 | 4,863,559 | -1.54(-2.35%) |
Apr 27, 2016 | 65.15 | 65.86 | 64.78 | 65.64 | 4,542,803 | +0.54(+0.84%) |
Apr 26, 2016 | 65.13 | 65.50 | 64.96 | 65.10 | 3,722,634 | +0.00(+0.00%) |
Apr 25, 2016 | 64.74 | 65.10 | 64.31 | 65.10 | 4,014,249 | +0.21(+0.33%) |
Apr 22, 2016 | 65.33 | 65.52 | 64.74 | 64.88 | 4,070,930 | -0.33(-0.51%) |
Apr 21, 2016 | 65.48 | 65.91 | 65.02 | 65.22 | 4,223,908 | -0.09(-0.14%) |
Apr 20, 2016 | 66.15 | 66.17 | 65.03 | 65.31 | 4,741,993 | -0.87(-1.32%) |
Apr 19, 2016 | 65.81 | 66.31 | 65.72 | 66.19 | 4,344,143 | +0.44(+0.67%) |
Apr 18, 2016 | 65.15 | 66.00 | 65.14 | 65.74 | 4,716,527 | +0.65(+0.99%) |
Apr 15, 2016 | 64.68 | 65.46 | 64.62 | 65.10 | 4,500,605 | +0.65(+1.00%) |
Apr 14, 2016 | 64.11 | 64.70 | 64.06 | 64.45 | 3,413,113 | +0.17(+0.27%) |
Apr 13, 2016 | 63.92 | 64.36 | 63.43 | 64.28 | 3,169,437 | +0.61(+0.97%) |
Apr 12, 2016 | 63.00 | 63.88 | 62.54 | 63.66 | 4,236,553 | +0.80(+1.27%) |
Apr 11, 2016 | 63.79 | 64.10 | 62.82 | 62.87 | 5,942,141 | -0.87(-1.37%) |
Apr 08, 2016 | 64.04 | 64.14 | 63.50 | 63.74 | 5,022,765 | -0.54(-0.85%) |
Apr 07, 2016 | 64.59 | 64.88 | 63.84 | 64.29 | 5,251,618 | -0.47(-0.73%) |
Apr 06, 2016 | 64.66 | 64.95 | 64.36 | 64.76 | 4,930,193 | +0.06(+0.09%) |
Apr 05, 2016 | 64.74 | 65.10 | 64.48 | 64.70 | 5,578,853 | -0.16(-0.24%) |
Apr 04, 2016 | 65.33 | 65.70 | 64.72 | 64.86 | 4,762,806 | -0.36(-0.56%) |
Apr 01, 2016 | 64.44 | 65.56 | 64.44 | 65.22 | 5,441,874 | +0.38(+0.58%) |
Mar 31, 2016 | 65.02 | 65.53 | 63.82 | 64.85 | 12,030,770 | -1.04(-1.58%) |
Mar 30, 2016 | 65.74 | 66.12 | 65.39 | 65.89 | 4,067,588 | +0.50(+0.76%) |
Mar 29, 2016 | 65.30 | 65.63 | 64.72 | 65.39 | 4,538,058 | +0.13(+0.21%) |
Mar 28, 2016 | 64.92 | 65.76 | 64.87 | 65.26 | 7,223,594 | +0.60(+0.93%) |
Mar 24, 2016 | 64.12 | 64.66 | 64.66 | 64.66 | 5,462,322 | +0.43(+0.66%) |
Mar 23, 2016 | 64.41 | 64.90 | 64.23 | 64.23 | 6,081,248 | -0.16(-0.24%) |
Mar 22, 2016 | 64.93 | 65.11 | 64.35 | 64.39 | 6,679,612 | -0.39(-0.61%) |
Mar 21, 2016 | 65.02 | 65.33 | 64.73 | 64.78 | 5,907,822 | -0.40(-0.62%) |
Mar 18, 2016 | 65.70 | 66.20 | 65.18 | 65.18 | 9,839,275 | -0.24(-0.37%) |
Mar 17, 2016 | 64.83 | 65.67 | 64.83 | 65.43 | 7,220,142 | +0.50(+0.76%) |
Mar 16, 2016 | 64.54 | 64.98 | 63.81 | 64.93 | 5,159,183 | +0.58(+0.91%) |
Mar 15, 2016 | 64.12 | 64.54 | 63.98 | 64.35 | 4,077,183 | -0.09(-0.15%) |
Mar 14, 2016 | 64.51 | 64.70 | 64.05 | 64.44 | 4,502,923 | -0.08(-0.12%) |
Mar 11, 2016 | 64.54 | 64.98 | 64.25 | 64.52 | 5,206,576 | +0.29(+0.45%) |
Mar 10, 2016 | 64.32 | 64.65 | 63.29 | 64.23 | 7,225,906 | +0.23(+0.36%) |
Mar 09, 2016 | 63.84 | 64.23 | 63.53 | 64.00 | 4,533,912 | +0.54(+0.84%) |
Mar 08, 2016 | 63.48 | 64.15 | 63.41 | 63.47 | 5,051,411 | -0.23(-0.36%) |
Mar 07, 2016 | 63.47 | 63.99 | 63.25 | 63.69 | 5,919,233 | -0.24(-0.38%) |
Mar 04, 2016 | 63.10 | 64.31 | 62.62 | 63.94 | 7,688,306 | +1.12(+1.78%) |
Mar 03, 2016 | 63.45 | 63.59 | 61.92 | 62.82 | 14,406,361 | -1.10(-1.71%) |
Mar 02, 2016 | 63.79 | 64.34 | 63.19 | 63.92 | 11,907,927 | +0.11(+0.17%) |