Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.64 | 54.79 | 54.00 | 54.25 | 10,853,954 | -0.09(-0.17%) |
May 27, 2016 | 54.40 | 54.34 | 54.34 | 54.34 | 6,101,065 | -0.01(-0.01%) |
May 26, 2016 | 54.92 | 55.30 | 54.26 | 54.35 | 8,898,186 | -0.29(-0.53%) |
May 25, 2016 | 54.28 | 54.96 | 53.88 | 54.64 | 11,027,896 | +0.47(+0.86%) |
May 24, 2016 | 53.69 | 54.59 | 53.65 | 54.18 | 9,618,954 | +0.60(+1.12%) |
May 23, 2016 | 54.25 | 54.46 | 53.52 | 53.58 | 10,004,127 | -0.58(-1.06%) |
May 20, 2016 | 53.15 | 54.53 | 52.84 | 54.15 | 11,824,286 | +1.26(+2.39%) |
May 19, 2016 | 53.76 | 54.19 | 52.68 | 52.89 | 16,466,412 | -0.74(-1.38%) |
May 18, 2016 | 53.22 | 54.12 | 51.66 | 53.63 | 46,201,468 | -4.42(-7.62%) |
May 17, 2016 | 58.88 | 59.23 | 57.62 | 58.06 | 11,778,315 | -0.79(-1.34%) |
May 16, 2016 | 58.01 | 59.43 | 57.58 | 58.84 | 11,102,336 | +1.02(+1.76%) |
May 13, 2016 | 58.91 | 58.99 | 57.75 | 57.83 | 12,081,954 | -1.35(-2.28%) |
May 12, 2016 | 58.96 | 59.80 | 58.95 | 59.17 | 11,657,277 | -0.08(-0.13%) |
May 11, 2016 | 60.32 | 60.56 | 59.24 | 59.25 | 14,681,973 | -3.40(-5.43%) |
May 10, 2016 | 62.51 | 63.02 | 62.07 | 62.66 | 4,925,177 | +0.09(+0.15%) |
May 09, 2016 | 61.91 | 62.85 | 61.65 | 62.56 | 5,610,617 | +0.93(+1.51%) |
May 06, 2016 | 61.15 | 61.73 | 60.93 | 61.63 | 4,430,303 | +0.48(+0.78%) |
May 05, 2016 | 62.27 | 62.39 | 60.75 | 61.15 | 7,225,464 | -1.24(-1.98%) |
May 04, 2016 | 62.36 | 62.83 | 62.17 | 62.39 | 4,106,852 | -0.22(-0.35%) |
May 03, 2016 | 62.59 | 62.88 | 62.28 | 62.61 | 4,128,244 | -0.10(-0.16%) |
May 02, 2016 | 62.19 | 62.74 | 61.87 | 62.71 | 6,249,843 | +0.49(+0.78%) |
Apr 29, 2016 | 63.09 | 63.15 | 61.84 | 62.23 | 8,737,836 | -1.43(-2.25%) |
Apr 28, 2016 | 64.82 | 64.96 | 63.52 | 63.66 | 4,897,038 | -1.53(-2.35%) |
Apr 27, 2016 | 64.71 | 65.41 | 64.34 | 65.19 | 4,574,074 | +0.54(+0.84%) |
Apr 26, 2016 | 64.68 | 65.05 | 64.52 | 64.65 | 3,748,259 | +0.00(+0.00%) |
Apr 25, 2016 | 64.30 | 64.65 | 63.87 | 64.65 | 4,041,881 | +0.21(+0.33%) |
Apr 22, 2016 | 64.88 | 65.07 | 64.30 | 64.44 | 4,098,953 | -0.33(-0.51%) |
Apr 21, 2016 | 65.03 | 65.46 | 64.57 | 64.77 | 4,252,984 | -0.09(-0.14%) |
Apr 20, 2016 | 65.70 | 65.72 | 64.59 | 64.86 | 4,774,635 | -0.87(-1.32%) |
Apr 19, 2016 | 65.36 | 65.86 | 65.27 | 65.73 | 4,374,046 | +0.44(+0.67%) |
Apr 18, 2016 | 64.71 | 65.55 | 64.70 | 65.29 | 4,748,994 | +0.64(+0.99%) |
Apr 15, 2016 | 64.24 | 65.01 | 64.18 | 64.65 | 4,531,585 | +0.64(+1.00%) |
Apr 14, 2016 | 63.67 | 64.26 | 63.62 | 64.01 | 3,436,607 | +0.17(+0.27%) |
Apr 13, 2016 | 63.49 | 63.92 | 63.00 | 63.84 | 3,191,254 | +0.61(+0.97%) |
Apr 12, 2016 | 62.57 | 63.45 | 62.12 | 63.23 | 4,265,716 | +0.79(+1.27%) |
Apr 11, 2016 | 63.35 | 63.67 | 62.39 | 62.44 | 5,983,044 | -0.87(-1.37%) |
Apr 08, 2016 | 63.60 | 63.70 | 63.06 | 63.31 | 5,057,340 | -0.54(-0.85%) |
Apr 07, 2016 | 64.14 | 64.43 | 63.40 | 63.85 | 5,287,769 | -0.47(-0.73%) |
Apr 06, 2016 | 64.22 | 64.50 | 63.92 | 64.32 | 4,964,131 | +0.05(+0.09%) |
Apr 05, 2016 | 64.30 | 64.65 | 64.03 | 64.26 | 5,617,256 | -0.16(-0.24%) |
Apr 04, 2016 | 64.88 | 65.25 | 64.28 | 64.42 | 4,795,591 | -0.36(-0.56%) |
Apr 01, 2016 | 64.00 | 65.11 | 64.00 | 64.78 | 5,479,334 | +0.38(+0.58%) |
Mar 31, 2016 | 64.57 | 65.08 | 63.38 | 64.40 | 12,113,586 | -1.03(-1.58%) |
Mar 30, 2016 | 65.29 | 65.67 | 64.94 | 65.44 | 4,095,588 | +0.49(+0.76%) |
Mar 29, 2016 | 64.86 | 65.18 | 64.28 | 64.94 | 4,569,296 | +0.13(+0.21%) |
Mar 28, 2016 | 64.48 | 65.31 | 64.43 | 64.81 | 7,273,319 | +0.59(+0.93%) |
Mar 24, 2016 | 63.68 | 64.21 | 64.21 | 64.21 | 5,499,922 | +0.42(+0.66%) |
Mar 23, 2016 | 63.97 | 64.46 | 63.79 | 63.79 | 6,123,109 | -0.16(-0.24%) |
Mar 22, 2016 | 64.49 | 64.67 | 63.91 | 63.95 | 6,725,592 | -0.39(-0.61%) |
Mar 21, 2016 | 64.57 | 64.89 | 64.28 | 64.34 | 5,948,489 | -0.40(-0.62%) |
Mar 18, 2016 | 65.26 | 65.75 | 64.73 | 64.74 | 9,907,005 | -0.24(-0.37%) |
Mar 17, 2016 | 64.39 | 65.22 | 64.39 | 64.98 | 7,269,843 | +0.49(+0.76%) |
Mar 16, 2016 | 64.10 | 64.53 | 63.37 | 64.49 | 5,194,697 | +0.58(+0.91%) |
Mar 15, 2016 | 63.68 | 64.10 | 63.54 | 63.91 | 4,105,249 | -0.09(-0.15%) |
Mar 14, 2016 | 64.07 | 64.26 | 63.61 | 64.00 | 4,533,919 | -0.08(-0.12%) |
Mar 11, 2016 | 64.10 | 64.54 | 63.81 | 64.08 | 5,242,417 | +0.29(+0.45%) |
Mar 10, 2016 | 63.88 | 64.21 | 62.85 | 63.79 | 7,275,647 | +0.23(+0.36%) |
Mar 09, 2016 | 63.40 | 63.79 | 63.10 | 63.56 | 4,565,122 | +0.53(+0.84%) |
Mar 08, 2016 | 63.05 | 63.71 | 62.98 | 63.03 | 5,086,183 | -0.23(-0.36%) |
Mar 07, 2016 | 63.03 | 63.56 | 62.81 | 63.26 | 5,959,978 | -0.24(-0.38%) |
Mar 04, 2016 | 62.67 | 63.87 | 62.19 | 63.50 | 7,741,229 | +1.11(+1.78%) |
Mar 03, 2016 | 63.02 | 63.16 | 61.50 | 62.39 | 14,505,529 | -1.09(-1.71%) |
Mar 02, 2016 | 63.35 | 63.90 | 62.76 | 63.48 | 11,989,897 | +0.11(+0.17%) |