Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.84 | 56.87 | 55.63 | 55.79 | 4,960,016 | -0.93(-1.63%) |
May 27, 2016 | 56.73 | 56.71 | 56.71 | 56.71 | 2,503,959 | +0.18(+0.32%) |
May 26, 2016 | 56.77 | 57.03 | 56.34 | 56.53 | 3,449,757 | -0.31(-0.54%) |
May 25, 2016 | 57.20 | 57.34 | 56.78 | 56.84 | 4,237,871 | -0.28(-0.49%) |
May 24, 2016 | 56.33 | 57.20 | 56.25 | 57.12 | 4,041,595 | +1.06(+1.90%) |
May 23, 2016 | 57.05 | 57.11 | 56.02 | 56.06 | 3,390,261 | -1.09(-1.91%) |
May 20, 2016 | 56.21 | 57.41 | 56.21 | 57.15 | 5,137,127 | +0.84(+1.50%) |
May 19, 2016 | 55.92 | 56.43 | 55.80 | 56.31 | 3,959,120 | -0.01(-0.02%) |
May 18, 2016 | 55.89 | 56.66 | 55.74 | 56.31 | 3,184,050 | +0.35(+0.62%) |
May 17, 2016 | 55.83 | 56.35 | 55.67 | 55.97 | 4,906,345 | -0.15(-0.28%) |
May 16, 2016 | 55.66 | 56.33 | 55.27 | 56.12 | 3,287,038 | +0.42(+0.75%) |
May 13, 2016 | 55.34 | 56.38 | 55.20 | 55.71 | 3,847,559 | +0.20(+0.36%) |
May 12, 2016 | 55.63 | 55.81 | 54.94 | 55.51 | 2,897,813 | +0.03(+0.05%) |
May 11, 2016 | 55.90 | 56.28 | 55.30 | 55.48 | 3,228,574 | -0.58(-1.04%) |
May 10, 2016 | 55.21 | 56.25 | 54.99 | 56.06 | 4,097,181 | +0.84(+1.51%) |
May 09, 2016 | 55.00 | 55.54 | 54.53 | 55.22 | 4,531,654 | +0.25(+0.45%) |
May 06, 2016 | 51.26 | 55.21 | 51.04 | 54.98 | 8,131,451 | +2.69(+5.14%) |
May 05, 2016 | 52.21 | 52.45 | 51.81 | 52.29 | 6,893,613 | +0.05(+0.09%) |
May 04, 2016 | 51.94 | 52.51 | 51.76 | 52.25 | 5,574,265 | -0.10(-0.19%) |
May 03, 2016 | 52.67 | 52.94 | 52.24 | 52.35 | 5,038,659 | -0.65(-1.23%) |
May 02, 2016 | 53.00 | 53.24 | 52.62 | 53.00 | 5,912,637 | +0.00(+0.00%) |
Apr 29, 2016 | 53.80 | 54.03 | 52.46 | 53.00 | 4,866,818 | -1.23(-2.28%) |
Apr 28, 2016 | 54.57 | 54.93 | 54.09 | 54.23 | 3,424,922 | -0.77(-1.40%) |
Apr 27, 2016 | 54.93 | 55.62 | 54.58 | 55.01 | 2,107,640 | -0.05(-0.08%) |
Apr 26, 2016 | 54.73 | 55.34 | 54.63 | 55.05 | 2,280,724 | +0.38(+0.70%) |
Apr 25, 2016 | 54.56 | 54.76 | 54.20 | 54.67 | 2,299,014 | -0.21(-0.38%) |
Apr 22, 2016 | 54.46 | 55.04 | 54.20 | 54.88 | 3,629,326 | +0.35(+0.65%) |
Apr 21, 2016 | 54.37 | 54.86 | 54.22 | 54.53 | 2,804,347 | -0.04(-0.07%) |
Apr 20, 2016 | 54.47 | 54.83 | 53.87 | 54.56 | 2,609,493 | +0.22(+0.40%) |
Apr 19, 2016 | 55.05 | 55.05 | 53.80 | 54.34 | 2,982,913 | -0.48(-0.88%) |
Apr 18, 2016 | 54.43 | 54.94 | 53.68 | 54.83 | 3,933,978 | +0.28(+0.52%) |
Apr 15, 2016 | 55.25 | 55.35 | 54.43 | 54.54 | 5,803,037 | -0.26(-0.48%) |
Apr 14, 2016 | 54.89 | 55.17 | 54.53 | 54.81 | 2,985,582 | -0.08(-0.15%) |
Apr 13, 2016 | 54.54 | 55.15 | 53.97 | 54.89 | 7,346,467 | +0.90(+1.66%) |
Apr 12, 2016 | 55.24 | 55.24 | 53.52 | 53.99 | 6,946,780 | -0.47(-0.87%) |
Apr 11, 2016 | 55.08 | 55.50 | 54.44 | 54.46 | 3,716,995 | -0.16(-0.30%) |
Apr 08, 2016 | 54.93 | 55.21 | 54.41 | 54.63 | 2,793,735 | +0.15(+0.28%) |
Apr 07, 2016 | 55.40 | 55.60 | 54.38 | 54.47 | 4,982,798 | -1.43(-2.55%) |
Apr 06, 2016 | 55.48 | 55.98 | 55.29 | 55.90 | 2,445,135 | +0.35(+0.62%) |
Apr 05, 2016 | 55.71 | 55.90 | 55.29 | 55.55 | 2,809,937 | -0.53(-0.94%) |
Apr 04, 2016 | 57.31 | 57.33 | 55.94 | 56.08 | 4,246,649 | -1.23(-2.15%) |
Apr 01, 2016 | 56.59 | 57.38 | 56.49 | 57.31 | 2,671,578 | +0.38(+0.67%) |
Mar 31, 2016 | 56.60 | 57.22 | 56.33 | 56.93 | 3,877,678 | +0.23(+0.40%) |
Mar 30, 2016 | 56.41 | 57.07 | 56.11 | 56.70 | 5,977,827 | +0.75(+1.35%) |
Mar 29, 2016 | 54.64 | 56.11 | 54.64 | 55.95 | 5,168,001 | +1.31(+2.39%) |
Mar 28, 2016 | 54.71 | 55.14 | 54.41 | 54.64 | 3,582,844 | -0.13(-0.23%) |
Mar 24, 2016 | 53.45 | 54.77 | 54.77 | 54.77 | 5,611,442 | +1.14(+2.13%) |
Mar 23, 2016 | 53.26 | 53.82 | 52.87 | 53.63 | 5,387,411 | +0.19(+0.36%) |
Mar 22, 2016 | 53.83 | 54.15 | 53.39 | 53.44 | 5,314,243 | -0.61(-1.13%) |
Mar 21, 2016 | 53.85 | 54.23 | 53.33 | 54.04 | 3,912,090 | +0.25(+0.46%) |
Mar 18, 2016 | 52.85 | 53.86 | 52.60 | 53.80 | 5,729,538 | +0.47(+0.89%) |
Mar 17, 2016 | 53.18 | 53.56 | 52.88 | 53.33 | 3,961,061 | -0.16(-0.31%) |
Mar 16, 2016 | 52.39 | 53.55 | 52.03 | 53.49 | 4,228,566 | +0.80(+1.52%) |
Mar 15, 2016 | 52.39 | 52.87 | 52.36 | 52.69 | 3,825,937 | -0.08(-0.16%) |
Mar 14, 2016 | 51.35 | 52.86 | 51.26 | 52.77 | 5,982,407 | +1.04(+2.02%) |
Mar 11, 2016 | 51.02 | 51.83 | 50.50 | 51.73 | 5,298,616 | +1.41(+2.80%) |
Mar 10, 2016 | 51.20 | 51.74 | 49.62 | 50.32 | 5,668,345 | -0.57(-1.12%) |
Mar 09, 2016 | 51.03 | 51.07 | 50.54 | 50.89 | 3,615,881 | +0.11(+0.21%) |
Mar 08, 2016 | 51.22 | 51.39 | 50.65 | 50.78 | 3,895,692 | -0.97(-1.88%) |
Mar 07, 2016 | 51.98 | 52.02 | 51.27 | 51.76 | 4,516,212 | -0.67(-1.28%) |
Mar 04, 2016 | 52.97 | 53.03 | 52.14 | 52.43 | 3,977,446 | -0.05(-0.10%) |
Mar 03, 2016 | 52.62 | 52.66 | 51.52 | 52.48 | 4,102,868 | +0.11(+0.21%) |
Mar 02, 2016 | 52.87 | 52.89 | 51.97 | 52.37 | 4,527,252 | -0.48(-0.91%) |