Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.72 | 54.03 | 53.38 | 53.64 | 4,412,378 | -0.09(-0.16%) |
May 27, 2016 | 54.08 | 53.72 | 53.72 | 53.72 | 1,989,100 | -0.27(-0.49%) |
May 26, 2016 | 53.61 | 54.18 | 53.60 | 53.99 | 2,329,486 | +0.42(+0.78%) |
May 25, 2016 | 53.55 | 53.84 | 53.40 | 53.58 | 2,063,635 | +0.07(+0.13%) |
May 24, 2016 | 53.36 | 53.76 | 53.21 | 53.50 | 2,453,821 | +0.17(+0.32%) |
May 23, 2016 | 53.25 | 53.79 | 53.22 | 53.33 | 2,426,611 | +0.08(+0.15%) |
May 20, 2016 | 53.91 | 53.91 | 53.12 | 53.25 | 3,609,932 | -0.67(-1.25%) |
May 19, 2016 | 53.63 | 53.99 | 53.43 | 53.93 | 2,619,187 | +0.14(+0.27%) |
May 18, 2016 | 53.97 | 54.07 | 53.07 | 53.78 | 4,433,647 | -0.27(-0.50%) |
May 17, 2016 | 55.14 | 55.43 | 53.86 | 54.06 | 2,929,671 | -1.30(-2.34%) |
May 16, 2016 | 55.20 | 55.50 | 55.03 | 55.35 | 2,263,855 | +0.03(+0.05%) |
May 13, 2016 | 55.27 | 55.86 | 55.15 | 55.32 | 3,318,607 | -0.09(-0.16%) |
May 12, 2016 | 54.99 | 55.58 | 54.92 | 55.41 | 3,030,806 | +0.81(+1.48%) |
May 11, 2016 | 54.65 | 55.12 | 54.52 | 54.60 | 2,708,124 | -0.14(-0.25%) |
May 10, 2016 | 54.23 | 54.74 | 54.19 | 54.74 | 2,796,490 | +0.74(+1.37%) |
May 09, 2016 | 53.76 | 54.25 | 53.55 | 54.00 | 2,932,332 | +0.23(+0.43%) |
May 06, 2016 | 53.69 | 53.96 | 52.82 | 53.77 | 4,215,154 | -0.02(-0.04%) |
May 05, 2016 | 54.40 | 54.95 | 53.67 | 53.79 | 4,741,712 | -1.41(-2.56%) |
May 04, 2016 | 54.87 | 55.44 | 54.85 | 55.20 | 4,269,587 | +0.12(+0.22%) |
May 03, 2016 | 55.28 | 55.64 | 54.94 | 55.08 | 2,613,468 | -0.42(-0.76%) |
May 02, 2016 | 55.19 | 55.68 | 55.05 | 55.50 | 1,991,396 | +0.45(+0.82%) |
Apr 29, 2016 | 54.77 | 55.15 | 54.51 | 55.05 | 1,814,539 | +0.24(+0.43%) |
Apr 28, 2016 | 54.41 | 55.12 | 54.32 | 54.82 | 1,199,245 | +0.06(+0.12%) |
Apr 27, 2016 | 54.16 | 54.93 | 54.11 | 54.75 | 1,949,236 | +0.77(+1.42%) |
Apr 26, 2016 | 54.41 | 54.50 | 53.89 | 53.98 | 2,466,549 | -0.34(-0.63%) |
Apr 25, 2016 | 53.86 | 54.54 | 53.84 | 54.33 | 1,830,626 | +0.37(+0.69%) |
Apr 22, 2016 | 53.81 | 54.01 | 53.55 | 53.96 | 1,689,013 | +0.21(+0.39%) |
Apr 21, 2016 | 55.01 | 55.01 | 53.73 | 53.75 | 2,598,245 | -1.23(-2.24%) |
Apr 20, 2016 | 55.58 | 55.74 | 54.89 | 54.98 | 1,916,070 | -0.64(-1.15%) |
Apr 19, 2016 | 55.68 | 55.75 | 55.22 | 55.62 | 2,151,118 | -0.05(-0.09%) |
Apr 18, 2016 | 55.58 | 55.80 | 55.29 | 55.67 | 1,952,169 | +0.09(+0.15%) |
Apr 15, 2016 | 54.84 | 55.62 | 54.76 | 55.58 | 3,121,854 | +0.78(+1.43%) |
Apr 14, 2016 | 54.97 | 55.27 | 54.76 | 54.80 | 3,077,602 | -0.15(-0.27%) |
Apr 13, 2016 | 55.55 | 55.55 | 54.76 | 54.95 | 2,352,152 | -0.48(-0.87%) |
Apr 12, 2016 | 55.22 | 55.57 | 55.22 | 55.43 | 1,273,611 | +0.25(+0.45%) |
Apr 11, 2016 | 55.45 | 55.78 | 55.10 | 55.18 | 1,523,345 | -0.19(-0.34%) |
Apr 08, 2016 | 55.34 | 55.55 | 55.05 | 55.37 | 1,142,683 | +0.10(+0.18%) |
Apr 07, 2016 | 55.60 | 55.68 | 55.12 | 55.27 | 1,719,762 | -0.48(-0.86%) |
Apr 06, 2016 | 55.91 | 55.91 | 55.38 | 55.75 | 3,231,236 | +0.70(+1.26%) |
Apr 05, 2016 | 55.83 | 55.91 | 54.94 | 55.05 | 2,778,815 | -0.90(-1.61%) |
Apr 04, 2016 | 55.82 | 55.98 | 55.19 | 55.96 | 4,166,804 | +0.15(+0.27%) |
Apr 01, 2016 | 54.26 | 55.89 | 54.14 | 55.80 | 3,177,506 | +0.94(+1.71%) |
Mar 31, 2016 | 54.85 | 55.10 | 54.75 | 54.87 | 2,654,172 | -0.20(-0.36%) |
Mar 30, 2016 | 55.08 | 55.22 | 54.83 | 55.07 | 2,370,317 | +0.17(+0.31%) |
Mar 29, 2016 | 54.31 | 55.11 | 54.21 | 54.89 | 2,569,234 | +0.66(+1.22%) |
Mar 28, 2016 | 54.02 | 54.44 | 53.99 | 54.24 | 1,518,398 | +0.16(+0.30%) |
Mar 24, 2016 | 53.70 | 54.07 | 54.07 | 54.07 | 1,691,000 | +0.29(+0.53%) |
Mar 23, 2016 | 53.28 | 54.01 | 53.18 | 53.78 | 2,568,887 | +0.44(+0.82%) |
Mar 22, 2016 | 53.94 | 54.07 | 53.11 | 53.35 | 3,370,761 | -0.76(-1.40%) |
Mar 21, 2016 | 54.32 | 54.51 | 54.03 | 54.11 | 2,066,137 | -0.48(-0.88%) |
Mar 18, 2016 | 54.85 | 54.89 | 54.36 | 54.59 | 3,672,477 | -0.20(-0.37%) |
Mar 17, 2016 | 54.41 | 55.05 | 54.26 | 54.79 | 3,007,506 | +0.58(+1.07%) |
Mar 16, 2016 | 54.01 | 54.37 | 53.40 | 54.21 | 2,416,799 | +0.39(+0.72%) |
Mar 15, 2016 | 53.41 | 54.01 | 53.20 | 53.82 | 1,685,465 | +0.10(+0.19%) |
Mar 14, 2016 | 53.97 | 54.06 | 53.55 | 53.72 | 2,915,606 | -0.42(-0.77%) |
Mar 11, 2016 | 54.11 | 54.26 | 53.83 | 54.13 | 1,682,661 | +0.21(+0.39%) |
Mar 10, 2016 | 53.90 | 54.19 | 53.65 | 53.93 | 1,907,180 | +0.03(+0.05%) |
Mar 09, 2016 | 53.93 | 54.41 | 53.74 | 53.90 | 1,812,537 | +0.26(+0.48%) |
Mar 08, 2016 | 53.50 | 53.85 | 53.40 | 53.64 | 1,712,771 | -0.06(-0.12%) |
Mar 07, 2016 | 53.71 | 53.90 | 53.50 | 53.70 | 2,032,223 | -0.22(-0.40%) |
Mar 04, 2016 | 53.64 | 54.11 | 53.40 | 53.92 | 2,373,628 | +0.28(+0.52%) |
Mar 03, 2016 | 53.55 | 53.68 | 53.15 | 53.64 | 3,017,803 | -0.18(-0.33%) |
Mar 02, 2016 | 52.97 | 53.86 | 52.41 | 53.82 | 4,678,951 | +0.66(+1.24%) |