Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.49 | 55.57 | 55.34 | 55.40 | 18,101,810 | -0.05(-0.10%) |
May 27, 2016 | 55.39 | 55.45 | 55.45 | 55.45 | 9,395,834 | +0.09(+0.17%) |
May 26, 2016 | 55.62 | 55.62 | 55.35 | 55.36 | 18,516,672 | -0.16(-0.29%) |
May 25, 2016 | 55.55 | 55.60 | 55.49 | 55.52 | 22,818,842 | +0.09(+0.16%) |
May 24, 2016 | 55.24 | 55.43 | 55.20 | 55.43 | 16,357,647 | +0.33(+0.60%) |
May 23, 2016 | 55.07 | 55.39 | 54.97 | 55.10 | 15,782,550 | +0.01(+0.02%) |
May 20, 2016 | 54.90 | 55.10 | 54.90 | 55.09 | 15,932,510 | +0.19(+0.35%) |
May 19, 2016 | 54.86 | 54.94 | 54.72 | 54.90 | 30,622,484 | -0.15(-0.28%) |
May 18, 2016 | 55.06 | 55.21 | 54.90 | 55.05 | 25,072,026 | +0.01(+0.01%) |
May 17, 2016 | 55.06 | 55.21 | 55.00 | 55.04 | 11,303,934 | -0.11(-0.20%) |
May 16, 2016 | 54.95 | 55.18 | 54.91 | 55.15 | 19,592,336 | +0.30(+0.56%) |
May 13, 2016 | 55.04 | 55.11 | 54.82 | 54.85 | 17,103,166 | -0.25(-0.45%) |
May 12, 2016 | 55.15 | 55.15 | 54.97 | 55.09 | 17,073,216 | +0.09(+0.16%) |
May 11, 2016 | 55.05 | 55.23 | 54.95 | 55.01 | 31,228,918 | -0.04(-0.07%) |
May 10, 2016 | 54.62 | 55.06 | 54.62 | 55.05 | 17,236,402 | +0.46(+0.85%) |
May 09, 2016 | 54.63 | 54.72 | 54.51 | 54.58 | 17,541,474 | -0.10(-0.18%) |
May 06, 2016 | 54.48 | 54.80 | 54.47 | 54.68 | 24,456,046 | -0.03(-0.06%) |
May 05, 2016 | 54.94 | 54.94 | 54.69 | 54.72 | 28,346,466 | -0.05(-0.08%) |
May 04, 2016 | 54.87 | 54.90 | 54.74 | 54.76 | 26,630,598 | -0.21(-0.37%) |
May 03, 2016 | 55.13 | 55.14 | 54.89 | 54.97 | 27,844,064 | -0.36(-0.65%) |
May 02, 2016 | 55.25 | 55.35 | 55.19 | 55.33 | 17,236,424 | +0.02(+0.04%) |
Apr 29, 2016 | 55.16 | 55.34 | 54.98 | 55.31 | 30,754,328 | +0.09(+0.17%) |
Apr 28, 2016 | 55.29 | 55.43 | 55.17 | 55.21 | 13,992,411 | -0.09(-0.17%) |
Apr 27, 2016 | 55.03 | 55.34 | 55.02 | 55.31 | 15,927,390 | +0.32(+0.59%) |
Apr 26, 2016 | 54.94 | 54.99 | 54.85 | 54.98 | 12,567,241 | +0.18(+0.34%) |
Apr 25, 2016 | 54.91 | 54.99 | 54.78 | 54.80 | 13,604,076 | -0.21(-0.38%) |
Apr 22, 2016 | 54.93 | 55.04 | 54.88 | 55.01 | 16,650,552 | +0.13(+0.23%) |
Apr 21, 2016 | 55.12 | 55.14 | 54.86 | 54.88 | 20,239,568 | -0.17(-0.31%) |
Apr 20, 2016 | 55.00 | 55.21 | 54.89 | 55.05 | 15,356,533 | +0.11(+0.19%) |
Apr 19, 2016 | 54.84 | 55.02 | 54.80 | 54.95 | 17,622,874 | +0.23(+0.42%) |
Apr 18, 2016 | 54.19 | 54.72 | 54.17 | 54.72 | 13,965,689 | +0.31(+0.57%) |
Apr 15, 2016 | 54.40 | 54.46 | 54.35 | 54.41 | 11,912,649 | -0.09(-0.16%) |
Apr 14, 2016 | 54.52 | 54.56 | 54.41 | 54.49 | 16,311,212 | -0.02(-0.04%) |
Apr 13, 2016 | 54.29 | 54.62 | 54.29 | 54.51 | 20,613,470 | +0.36(+0.66%) |
Apr 12, 2016 | 53.93 | 54.18 | 53.90 | 54.16 | 17,849,102 | +0.32(+0.59%) |
Apr 11, 2016 | 53.85 | 53.99 | 53.83 | 53.84 | 12,321,461 | +0.07(+0.14%) |
Apr 08, 2016 | 53.81 | 53.85 | 53.70 | 53.77 | 12,057,739 | +0.24(+0.46%) |
Apr 07, 2016 | 53.57 | 53.70 | 53.47 | 53.52 | 17,141,492 | -0.26(-0.49%) |
Apr 06, 2016 | 53.43 | 53.83 | 53.41 | 53.79 | 21,127,306 | +0.45(+0.84%) |
Apr 05, 2016 | 53.31 | 53.47 | 53.28 | 53.34 | 20,095,606 | -0.20(-0.37%) |
Apr 04, 2016 | 53.60 | 53.76 | 53.48 | 53.54 | 14,054,016 | -0.13(-0.25%) |
Apr 01, 2016 | 53.41 | 53.76 | 53.29 | 53.67 | 16,408,211 | +0.04(+0.07%) |
Mar 31, 2016 | 53.50 | 53.77 | 53.49 | 53.63 | 14,374,082 | +0.07(+0.13%) |
Mar 30, 2016 | 53.47 | 53.64 | 53.43 | 53.56 | 17,968,270 | +0.19(+0.36%) |
Mar 29, 2016 | 53.01 | 53.39 | 52.97 | 53.37 | 17,285,538 | +0.20(+0.38%) |
Mar 28, 2016 | 53.35 | 53.46 | 53.14 | 53.16 | 17,209,744 | -0.24(-0.45%) |
Mar 24, 2016 | 53.26 | 53.41 | 53.41 | 53.41 | 20,559,898 | -0.24(-0.44%) |
Mar 23, 2016 | 53.88 | 53.88 | 53.62 | 53.64 | 17,294,820 | -0.25(-0.46%) |
Mar 22, 2016 | 53.93 | 54.00 | 53.82 | 53.89 | 13,619,315 | -0.14(-0.27%) |
Mar 21, 2016 | 54.09 | 54.14 | 53.92 | 54.04 | 19,274,010 | -0.06(-0.11%) |
Mar 18, 2016 | 54.03 | 54.23 | 54.01 | 54.10 | 19,682,790 | +0.12(+0.23%) |
Mar 17, 2016 | 53.76 | 54.06 | 53.65 | 53.97 | 28,061,968 | +0.34(+0.64%) |
Mar 16, 2016 | 53.13 | 53.82 | 53.06 | 53.63 | 32,850,920 | +0.35(+0.67%) |
Mar 15, 2016 | 53.44 | 53.49 | 53.25 | 53.28 | 25,045,000 | -0.50(-0.93%) |
Mar 14, 2016 | 53.76 | 53.87 | 53.53 | 53.77 | 19,058,892 | -0.15(-0.28%) |
Mar 11, 2016 | 53.65 | 54.00 | 53.60 | 53.93 | 28,427,112 | +0.64(+1.21%) |
Mar 10, 2016 | 53.22 | 53.30 | 52.88 | 53.28 | 27,672,100 | +0.37(+0.69%) |
Mar 09, 2016 | 52.88 | 52.98 | 52.76 | 52.91 | 11,728,046 | +0.13(+0.25%) |
Mar 08, 2016 | 53.04 | 53.08 | 52.76 | 52.78 | 27,132,298 | -0.37(-0.70%) |
Mar 07, 2016 | 52.97 | 53.18 | 52.96 | 53.16 | 19,277,958 | +0.07(+0.12%) |
Mar 04, 2016 | 53.03 | 53.34 | 52.85 | 53.09 | 27,463,254 | +0.15(+0.29%) |
Mar 03, 2016 | 52.70 | 53.09 | 52.51 | 52.94 | 18,306,500 | +0.18(+0.34%) |
Mar 02, 2016 | 52.85 | 52.92 | 52.67 | 52.76 | 22,828,800 | -0.36(-0.68%) |