Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.42 | 54.78 | 54.18 | 54.58 | 1,261,013 | +0.38(+0.70%) |
May 27, 2016 | 54.00 | 54.20 | 54.20 | 54.20 | 1,166,300 | +0.22(+0.41%) |
May 26, 2016 | 52.76 | 54.17 | 52.62 | 53.98 | 2,335,184 | +1.12(+2.12%) |
May 25, 2016 | 52.87 | 53.81 | 52.71 | 52.86 | 1,142,028 | +0.16(+0.30%) |
May 24, 2016 | 51.32 | 52.91 | 51.00 | 52.70 | 1,182,487 | +1.41(+2.75%) |
May 23, 2016 | 51.61 | 51.87 | 50.80 | 51.29 | 1,586,673 | -0.44(-0.85%) |
May 20, 2016 | 51.05 | 51.99 | 50.95 | 51.73 | 1,584,861 | +1.05(+2.07%) |
May 19, 2016 | 50.68 | 51.29 | 50.06 | 50.68 | 838,377 | -0.29(-0.57%) |
May 18, 2016 | 51.03 | 51.40 | 50.44 | 50.97 | 862,973 | +0.00(+0.01%) |
May 17, 2016 | 51.20 | 51.75 | 50.70 | 50.97 | 1,221,445 | -0.39(-0.77%) |
May 16, 2016 | 50.49 | 51.68 | 50.36 | 51.36 | 1,281,039 | +0.87(+1.72%) |
May 13, 2016 | 50.93 | 51.38 | 50.28 | 50.49 | 1,505,200 | -0.63(-1.23%) |
May 12, 2016 | 51.00 | 51.74 | 50.50 | 51.12 | 1,652,649 | +0.40(+0.79%) |
May 11, 2016 | 51.77 | 51.86 | 50.58 | 50.72 | 1,326,931 | -1.25(-2.41%) |
May 10, 2016 | 50.35 | 52.03 | 50.33 | 51.97 | 1,904,264 | +1.82(+3.63%) |
May 09, 2016 | 49.65 | 50.44 | 49.56 | 50.15 | 1,243,439 | +0.21(+0.42%) |
May 06, 2016 | 49.35 | 49.97 | 48.88 | 49.94 | 1,444,676 | +0.43(+0.87%) |
May 05, 2016 | 49.77 | 50.04 | 49.09 | 49.51 | 2,055,127 | -0.03(-0.06%) |
May 04, 2016 | 49.62 | 49.97 | 49.09 | 49.54 | 2,677,348 | -0.37(-0.74%) |
May 03, 2016 | 50.82 | 50.94 | 49.64 | 49.91 | 1,978,853 | -1.03(-2.02%) |
May 02, 2016 | 50.75 | 51.18 | 50.03 | 50.94 | 1,982,908 | -0.05(-0.10%) |
Apr 29, 2016 | 52.21 | 52.38 | 50.38 | 50.99 | 2,741,351 | -1.42(-2.71%) |
Apr 28, 2016 | 54.48 | 54.81 | 52.29 | 52.41 | 2,530,279 | -2.44(-4.45%) |
Apr 27, 2016 | 52.10 | 57.50 | 52.03 | 54.85 | 6,939,678 | +2.19(+4.16%) |
Apr 26, 2016 | 50.93 | 52.84 | 50.83 | 52.66 | 3,780,839 | +1.57(+3.07%) |
Apr 25, 2016 | 51.00 | 51.11 | 50.56 | 51.09 | 1,617,719 | -0.04(-0.08%) |
Apr 22, 2016 | 51.26 | 51.81 | 50.64 | 51.13 | 2,987,927 | -0.23(-0.45%) |
Apr 21, 2016 | 51.36 | 51.71 | 51.03 | 51.36 | 1,319,206 | +0.09(+0.18%) |
Apr 20, 2016 | 51.35 | 51.66 | 50.00 | 51.27 | 2,125,182 | -0.08(-0.16%) |
Apr 19, 2016 | 51.93 | 52.25 | 50.76 | 51.35 | 1,845,430 | -0.40(-0.77%) |
Apr 18, 2016 | 50.54 | 51.98 | 49.87 | 51.75 | 2,296,226 | +0.82(+1.61%) |
Apr 15, 2016 | 51.58 | 51.91 | 50.77 | 50.93 | 1,985,923 | -0.74(-1.43%) |
Apr 14, 2016 | 51.53 | 52.34 | 51.13 | 51.67 | 1,273,999 | -0.12(-0.23%) |
Apr 13, 2016 | 50.76 | 51.97 | 50.61 | 51.79 | 1,600,034 | +1.25(+2.47%) |
Apr 12, 2016 | 51.18 | 51.61 | 49.80 | 50.54 | 3,063,091 | -0.52(-1.02%) |
Apr 11, 2016 | 52.69 | 52.98 | 51.01 | 51.06 | 2,409,524 | -1.32(-2.52%) |
Apr 08, 2016 | 53.59 | 53.95 | 52.20 | 52.38 | 1,863,545 | -0.90(-1.69%) |
Apr 07, 2016 | 54.50 | 55.00 | 53.00 | 53.28 | 1,754,484 | -1.50(-2.74%) |
Apr 06, 2016 | 53.08 | 54.80 | 53.08 | 54.78 | 1,672,620 | +1.64(+3.09%) |
Apr 05, 2016 | 54.19 | 54.32 | 52.76 | 53.14 | 2,116,879 | -2.19(-3.96%) |
Apr 04, 2016 | 55.17 | 55.84 | 54.76 | 55.33 | 1,034,096 | +0.11(+0.20%) |
Apr 01, 2016 | 55.14 | 55.31 | 54.24 | 55.22 | 1,671,775 | -0.35(-0.63%) |
Mar 31, 2016 | 55.06 | 55.73 | 54.70 | 55.57 | 1,643,033 | +0.47(+0.85%) |
Mar 30, 2016 | 55.74 | 55.80 | 54.79 | 55.10 | 1,540,116 | -0.16(-0.29%) |
Mar 29, 2016 | 54.65 | 55.54 | 54.02 | 55.26 | 1,159,516 | +0.33(+0.60%) |
Mar 28, 2016 | 55.10 | 55.31 | 54.57 | 54.93 | 1,289,600 | +0.09(+0.16%) |
Mar 24, 2016 | 54.65 | 54.84 | 54.84 | 54.84 | 1,940,500 | -0.28(-0.51%) |
Mar 23, 2016 | 56.67 | 56.67 | 54.95 | 55.12 | 1,697,920 | -1.62(-2.86%) |
Mar 22, 2016 | 55.98 | 57.00 | 55.81 | 56.74 | 1,193,505 | +0.45(+0.80%) |
Mar 21, 2016 | 55.85 | 56.36 | 55.69 | 56.29 | 1,071,877 | +0.34(+0.61%) |
Mar 18, 2016 | 56.50 | 57.05 | 55.69 | 55.95 | 2,417,964 | -0.11(-0.20%) |
Mar 17, 2016 | 55.48 | 56.08 | 55.27 | 56.06 | 1,688,184 | +0.25(+0.45%) |
Mar 16, 2016 | 54.29 | 56.09 | 54.19 | 55.81 | 1,610,711 | +1.14(+2.09%) |
Mar 15, 2016 | 54.89 | 55.09 | 54.34 | 54.67 | 1,844,906 | -0.61(-1.10%) |
Mar 14, 2016 | 55.75 | 55.83 | 55.08 | 55.28 | 1,896,623 | -0.79(-1.41%) |
Mar 11, 2016 | 55.26 | 56.29 | 55.18 | 56.07 | 1,264,383 | +1.43(+2.62%) |
Mar 10, 2016 | 55.24 | 55.43 | 53.90 | 54.64 | 3,072,663 | -0.55(-1.00%) |
Mar 09, 2016 | 54.99 | 55.49 | 54.29 | 55.19 | 1,595,568 | +0.61(+1.12%) |
Mar 08, 2016 | 54.94 | 55.15 | 54.15 | 54.58 | 2,916,906 | -0.75(-1.36%) |
Mar 07, 2016 | 55.00 | 55.98 | 54.92 | 55.33 | 2,950,542 | -0.24(-0.43%) |
Mar 04, 2016 | 55.65 | 55.76 | 55.03 | 55.57 | 2,835,654 | -0.07(-0.13%) |
Mar 03, 2016 | 55.83 | 55.89 | 55.20 | 55.64 | 2,524,406 | -0.57(-1.01%) |
Mar 02, 2016 | 55.40 | 56.31 | 55.04 | 56.21 | 2,425,746 | +0.68(+1.22%) |