Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.06 | 57.42 | 56.57 | 56.77 | 1,123,408 | -0.31(-0.54%) |
May 27, 2016 | 56.98 | 57.08 | 57.08 | 57.08 | 794,529 | +0.07(+0.12%) |
May 26, 2016 | 57.75 | 58.05 | 56.82 | 57.01 | 823,832 | -0.64(-1.11%) |
May 25, 2016 | 56.98 | 57.85 | 56.84 | 57.66 | 1,449,671 | +0.94(+1.65%) |
May 24, 2016 | 56.77 | 57.32 | 56.62 | 56.72 | 850,608 | +0.09(+0.16%) |
May 23, 2016 | 56.61 | 57.08 | 56.40 | 56.63 | 915,624 | -0.09(-0.15%) |
May 20, 2016 | 56.98 | 57.46 | 56.54 | 56.71 | 936,922 | +0.20(+0.36%) |
May 19, 2016 | 56.54 | 57.16 | 56.19 | 56.51 | 1,123,295 | -0.33(-0.57%) |
May 18, 2016 | 57.66 | 57.95 | 56.52 | 56.84 | 1,388,278 | -1.37(-2.35%) |
May 17, 2016 | 57.11 | 58.81 | 56.74 | 58.21 | 2,243,071 | +1.03(+1.80%) |
May 16, 2016 | 56.59 | 57.49 | 56.50 | 57.18 | 1,190,800 | +0.87(+1.55%) |
May 13, 2016 | 57.79 | 58.08 | 56.22 | 56.30 | 2,470,626 | -1.59(-2.74%) |
May 12, 2016 | 58.92 | 59.28 | 57.74 | 57.89 | 1,374,414 | -0.45(-0.77%) |
May 11, 2016 | 58.71 | 58.91 | 58.26 | 58.34 | 1,017,352 | -0.34(-0.58%) |
May 10, 2016 | 58.04 | 58.81 | 57.79 | 58.68 | 1,486,967 | +0.81(+1.40%) |
May 09, 2016 | 58.34 | 58.51 | 57.66 | 57.87 | 1,016,537 | -0.85(-1.45%) |
May 06, 2016 | 58.15 | 58.96 | 58.15 | 58.72 | 853,218 | +0.45(+0.77%) |
May 05, 2016 | 59.37 | 59.55 | 58.24 | 58.27 | 1,026,612 | -0.51(-0.87%) |
May 04, 2016 | 58.59 | 59.69 | 58.24 | 58.78 | 1,435,365 | -0.19(-0.32%) |
May 03, 2016 | 59.05 | 59.12 | 58.60 | 58.96 | 1,335,132 | -0.67(-1.13%) |
May 02, 2016 | 58.79 | 60.34 | 58.31 | 59.64 | 2,696,323 | +0.53(+0.89%) |
Apr 29, 2016 | 57.34 | 59.23 | 57.31 | 59.11 | 3,444,098 | -1.42(-2.34%) |
Apr 28, 2016 | 59.58 | 60.98 | 59.41 | 60.53 | 2,832,653 | +0.40(+0.67%) |
Apr 27, 2016 | 59.61 | 60.30 | 59.31 | 60.13 | 1,501,139 | +0.62(+1.04%) |
Apr 26, 2016 | 59.10 | 59.64 | 58.89 | 59.51 | 849,787 | +0.73(+1.24%) |
Apr 25, 2016 | 58.89 | 59.17 | 58.27 | 58.78 | 953,091 | -0.46(-0.77%) |
Apr 22, 2016 | 59.27 | 59.70 | 59.01 | 59.24 | 842,053 | +0.36(+0.62%) |
Apr 21, 2016 | 59.61 | 59.74 | 58.73 | 58.87 | 1,103,513 | -0.67(-1.13%) |
Apr 20, 2016 | 59.21 | 59.80 | 58.62 | 59.55 | 1,391,817 | +0.19(+0.31%) |
Apr 19, 2016 | 58.30 | 59.42 | 58.30 | 59.36 | 2,979,728 | +1.49(+2.57%) |
Apr 18, 2016 | 57.19 | 58.01 | 57.01 | 57.87 | 1,317,377 | +0.11(+0.19%) |
Apr 15, 2016 | 57.42 | 58.02 | 57.18 | 57.77 | 1,228,885 | +0.37(+0.65%) |
Apr 14, 2016 | 57.56 | 58.02 | 57.23 | 57.39 | 1,490,838 | -0.15(-0.27%) |
Apr 13, 2016 | 57.18 | 57.59 | 56.87 | 57.55 | 1,207,316 | +0.87(+1.53%) |
Apr 12, 2016 | 56.18 | 56.98 | 55.98 | 56.68 | 1,189,306 | +0.81(+1.45%) |
Apr 11, 2016 | 55.91 | 56.44 | 55.68 | 55.87 | 861,230 | +0.19(+0.33%) |
Apr 08, 2016 | 55.64 | 56.24 | 55.44 | 55.68 | 1,143,752 | +0.59(+1.07%) |
Apr 07, 2016 | 55.45 | 55.77 | 54.59 | 55.10 | 1,750,375 | -0.83(-1.48%) |
Apr 06, 2016 | 55.85 | 56.04 | 54.90 | 55.92 | 1,615,063 | +0.09(+0.17%) |
Apr 05, 2016 | 55.71 | 56.00 | 55.36 | 55.83 | 985,121 | -0.28(-0.50%) |
Apr 04, 2016 | 56.77 | 56.85 | 55.92 | 56.11 | 1,082,130 | -0.90(-1.57%) |
Apr 01, 2016 | 55.64 | 57.12 | 55.17 | 57.01 | 2,011,165 | +1.11(+1.98%) |
Mar 31, 2016 | 56.57 | 56.57 | 55.71 | 55.90 | 2,178,457 | -0.80(-1.42%) |
Mar 30, 2016 | 57.05 | 57.37 | 56.67 | 56.70 | 980,191 | +0.02(+0.03%) |
Mar 29, 2016 | 55.98 | 56.88 | 55.49 | 56.69 | 1,196,831 | +0.29(+0.52%) |
Mar 28, 2016 | 56.47 | 56.72 | 55.89 | 56.40 | 865,982 | +0.02(+0.04%) |
Mar 24, 2016 | 55.45 | 56.37 | 56.37 | 56.37 | 1,407,772 | +0.16(+0.29%) |
Mar 23, 2016 | 56.25 | 56.64 | 55.94 | 56.21 | 1,214,229 | -0.23(-0.41%) |
Mar 22, 2016 | 56.57 | 56.86 | 56.01 | 56.44 | 1,533,489 | -0.53(-0.92%) |
Mar 21, 2016 | 57.08 | 57.13 | 56.16 | 56.97 | 1,317,796 | +0.09(+0.16%) |
Mar 18, 2016 | 57.44 | 58.03 | 56.60 | 56.88 | 2,526,450 | -0.18(-0.31%) |
Mar 17, 2016 | 55.69 | 57.21 | 55.51 | 57.05 | 2,199,571 | +1.88(+3.41%) |
Mar 16, 2016 | 53.86 | 55.33 | 53.73 | 55.17 | 1,470,097 | +1.18(+2.19%) |
Mar 15, 2016 | 53.37 | 54.11 | 52.97 | 53.99 | 1,230,711 | -0.29(-0.53%) |
Mar 14, 2016 | 54.60 | 54.82 | 53.88 | 54.27 | 1,861,043 | -0.99(-1.79%) |
Mar 11, 2016 | 53.95 | 55.36 | 53.73 | 55.27 | 2,196,699 | +1.92(+3.60%) |
Mar 10, 2016 | 53.94 | 54.18 | 52.65 | 53.35 | 1,886,315 | -0.75(-1.38%) |
Mar 09, 2016 | 53.26 | 54.11 | 53.03 | 54.09 | 1,849,206 | +1.15(+2.16%) |
Mar 08, 2016 | 53.48 | 53.81 | 52.82 | 52.95 | 1,603,046 | -1.17(-2.16%) |
Mar 07, 2016 | 53.37 | 54.31 | 53.23 | 54.11 | 1,604,306 | +0.55(+1.03%) |
Mar 04, 2016 | 52.80 | 53.49 | 52.41 | 53.56 | 2,020,255 | +0.91(+1.72%) |
Mar 03, 2016 | 51.85 | 52.74 | 51.65 | 52.65 | 2,312,397 | +0.88(+1.71%) |
Mar 02, 2016 | 50.96 | 51.84 | 50.62 | 51.77 | 1,477,735 | +0.66(+1.29%) |