Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.69 | 53.89 | 52.35 | 52.49 | 7,210,426 | -1.06(-1.98%) |
May 27, 2016 | 53.66 | 53.55 | 53.55 | 53.55 | 3,982,186 | +0.07(+0.12%) |
May 26, 2016 | 53.24 | 53.75 | 53.08 | 53.48 | 2,833,642 | +0.30(+0.56%) |
May 25, 2016 | 53.55 | 53.66 | 52.99 | 53.19 | 4,225,673 | -0.26(-0.49%) |
May 24, 2016 | 53.38 | 53.75 | 53.09 | 53.45 | 3,387,965 | +0.10(+0.18%) |
May 23, 2016 | 53.21 | 53.78 | 53.11 | 53.35 | 4,862,149 | +0.22(+0.42%) |
May 20, 2016 | 53.66 | 53.75 | 52.86 | 53.13 | 3,550,692 | -0.25(-0.48%) |
May 19, 2016 | 53.37 | 53.80 | 53.03 | 53.38 | 5,126,070 | -0.47(-0.87%) |
May 18, 2016 | 54.39 | 54.60 | 53.32 | 53.85 | 4,943,862 | -0.75(-1.37%) |
May 17, 2016 | 55.89 | 56.31 | 54.34 | 54.60 | 3,716,410 | -1.52(-2.71%) |
May 16, 2016 | 56.42 | 56.80 | 56.09 | 56.12 | 3,934,885 | -0.33(-0.58%) |
May 13, 2016 | 56.46 | 57.37 | 56.13 | 56.45 | 3,573,307 | +0.08(+0.15%) |
May 12, 2016 | 56.12 | 56.60 | 55.53 | 56.36 | 3,471,524 | +0.14(+0.25%) |
May 11, 2016 | 56.85 | 57.24 | 56.09 | 56.23 | 3,964,303 | -0.65(-1.14%) |
May 10, 2016 | 56.55 | 56.88 | 55.75 | 56.87 | 4,869,498 | +0.85(+1.51%) |
May 09, 2016 | 57.10 | 57.83 | 55.65 | 56.03 | 7,305,290 | +0.81(+1.47%) |
May 06, 2016 | 54.30 | 55.29 | 54.25 | 55.22 | 5,520,088 | +0.71(+1.31%) |
May 05, 2016 | 54.77 | 55.08 | 54.45 | 54.50 | 2,969,322 | -0.25(-0.46%) |
May 04, 2016 | 54.22 | 55.09 | 54.00 | 54.76 | 2,430,893 | +0.27(+0.50%) |
May 03, 2016 | 54.78 | 55.09 | 54.32 | 54.48 | 3,495,913 | -0.25(-0.47%) |
May 02, 2016 | 54.18 | 55.13 | 54.04 | 54.74 | 4,137,585 | +0.70(+1.29%) |
Apr 29, 2016 | 53.61 | 54.26 | 53.39 | 54.04 | 3,220,727 | +0.25(+0.46%) |
Apr 28, 2016 | 53.38 | 54.66 | 53.30 | 53.79 | 3,428,931 | +0.16(+0.29%) |
Apr 27, 2016 | 53.19 | 54.02 | 53.16 | 53.64 | 2,587,653 | +0.53(+1.00%) |
Apr 26, 2016 | 52.70 | 53.43 | 52.60 | 53.11 | 4,119,775 | +0.49(+0.94%) |
Apr 25, 2016 | 51.87 | 53.06 | 51.73 | 52.61 | 4,360,009 | +0.83(+1.60%) |
Apr 22, 2016 | 51.75 | 52.03 | 51.34 | 51.78 | 4,442,183 | +0.11(+0.21%) |
Apr 21, 2016 | 52.16 | 52.42 | 51.15 | 51.68 | 6,347,129 | -0.60(-1.15%) |
Apr 20, 2016 | 53.51 | 53.83 | 52.14 | 52.28 | 4,995,228 | -1.35(-2.53%) |
Apr 19, 2016 | 54.26 | 54.39 | 53.50 | 53.63 | 2,290,022 | -0.39(-0.71%) |
Apr 18, 2016 | 53.42 | 54.12 | 53.26 | 54.02 | 2,874,206 | +0.38(+0.70%) |
Apr 15, 2016 | 53.04 | 53.96 | 52.83 | 53.64 | 5,196,728 | +0.55(+1.04%) |
Apr 14, 2016 | 53.79 | 53.89 | 52.69 | 53.09 | 4,203,883 | -0.80(-1.48%) |
Apr 13, 2016 | 56.08 | 56.15 | 53.83 | 53.89 | 4,693,521 | -2.25(-4.01%) |
Apr 12, 2016 | 55.51 | 56.50 | 55.31 | 56.13 | 3,052,948 | +0.76(+1.38%) |
Apr 11, 2016 | 55.78 | 56.52 | 55.35 | 55.37 | 2,733,203 | -0.55(-0.98%) |
Apr 08, 2016 | 55.60 | 55.96 | 55.41 | 55.92 | 2,186,616 | +0.22(+0.40%) |
Apr 07, 2016 | 55.65 | 56.02 | 55.45 | 55.70 | 2,473,991 | -0.16(-0.29%) |
Apr 06, 2016 | 55.34 | 55.86 | 55.00 | 55.86 | 2,556,015 | +0.49(+0.89%) |
Apr 05, 2016 | 55.58 | 55.65 | 54.97 | 55.37 | 3,957,110 | -0.27(-0.49%) |
Apr 04, 2016 | 55.87 | 56.08 | 55.18 | 55.64 | 2,526,151 | -0.26(-0.47%) |
Apr 01, 2016 | 54.68 | 55.97 | 54.60 | 55.90 | 3,168,017 | +1.17(+2.15%) |
Mar 31, 2016 | 55.54 | 55.56 | 54.69 | 54.73 | 3,764,816 | -0.74(-1.33%) |
Mar 30, 2016 | 55.80 | 55.95 | 54.82 | 55.47 | 2,833,511 | -0.11(-0.21%) |
Mar 29, 2016 | 55.47 | 55.91 | 55.25 | 55.58 | 3,003,425 | +0.18(+0.33%) |
Mar 28, 2016 | 54.91 | 55.53 | 54.90 | 55.40 | 1,921,874 | +0.48(+0.88%) |
Mar 24, 2016 | 54.96 | 54.92 | 54.92 | 54.92 | 2,245,796 | -0.45(-0.82%) |
Mar 23, 2016 | 54.90 | 55.52 | 54.50 | 55.37 | 3,209,506 | +0.62(+1.12%) |
Mar 22, 2016 | 54.77 | 55.19 | 54.28 | 54.76 | 3,158,151 | -0.06(-0.10%) |
Mar 21, 2016 | 54.76 | 54.91 | 54.45 | 54.81 | 4,100,076 | -0.34(-0.63%) |
Mar 18, 2016 | 55.17 | 55.50 | 54.70 | 55.16 | 4,572,791 | -0.02(-0.04%) |
Mar 17, 2016 | 55.30 | 55.61 | 55.09 | 55.18 | 2,976,616 | +0.13(+0.24%) |
Mar 16, 2016 | 54.71 | 55.23 | 54.09 | 55.05 | 3,003,897 | +0.32(+0.59%) |
Mar 15, 2016 | 54.99 | 55.17 | 54.71 | 54.73 | 2,826,265 | -0.46(-0.83%) |
Mar 14, 2016 | 55.22 | 55.52 | 55.00 | 55.19 | 3,293,990 | -0.39(-0.69%) |
Mar 11, 2016 | 55.12 | 55.59 | 54.67 | 55.58 | 4,617,014 | +0.86(+1.58%) |
Mar 10, 2016 | 54.33 | 54.83 | 54.23 | 54.71 | 5,633,220 | +0.46(+0.85%) |
Mar 09, 2016 | 53.93 | 54.86 | 53.75 | 54.25 | 5,528,177 | +0.53(+0.98%) |
Mar 08, 2016 | 53.78 | 54.30 | 53.47 | 53.73 | 4,368,641 | -0.21(-0.38%) |
Mar 07, 2016 | 53.13 | 54.15 | 52.87 | 53.93 | 3,786,159 | +0.60(+1.12%) |
Mar 04, 2016 | 53.66 | 53.79 | 52.86 | 53.34 | 5,130,631 | -0.87(-1.61%) |
Mar 03, 2016 | 54.19 | 54.26 | 53.67 | 54.21 | 3,617,661 | +0.19(+0.35%) |
Mar 02, 2016 | 53.70 | 54.02 | 53.06 | 54.02 | 4,069,236 | +0.17(+0.32%) |