Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.56 | 58.75 | 58.29 | 58.61 | 5,897,221 | +0.21(+0.37%) |
May 27, 2016 | 58.28 | 58.40 | 58.40 | 58.40 | 4,439,838 | +0.26(+0.44%) |
May 26, 2016 | 58.19 | 58.26 | 57.89 | 58.14 | 4,031,878 | -0.07(-0.12%) |
May 25, 2016 | 57.97 | 58.61 | 57.94 | 58.21 | 6,458,117 | +0.39(+0.68%) |
May 24, 2016 | 56.85 | 58.02 | 56.85 | 57.82 | 4,427,539 | +1.14(+2.01%) |
May 23, 2016 | 56.92 | 57.13 | 56.65 | 56.68 | 3,449,089 | -0.29(-0.52%) |
May 20, 2016 | 56.29 | 57.17 | 56.14 | 56.97 | 5,922,238 | +1.05(+1.88%) |
May 19, 2016 | 56.20 | 56.62 | 55.54 | 55.92 | 5,146,604 | -0.70(-1.23%) |
May 18, 2016 | 55.73 | 56.69 | 55.73 | 56.61 | 5,965,396 | +0.68(+1.21%) |
May 17, 2016 | 56.92 | 57.08 | 55.78 | 55.94 | 8,950,814 | -1.17(-2.04%) |
May 16, 2016 | 57.06 | 57.31 | 56.75 | 57.10 | 5,474,785 | -0.04(-0.08%) |
May 13, 2016 | 57.35 | 57.91 | 57.09 | 57.15 | 5,075,916 | -0.20(-0.34%) |
May 12, 2016 | 57.99 | 58.25 | 57.10 | 57.34 | 4,048,664 | -0.22(-0.39%) |
May 11, 2016 | 57.59 | 58.22 | 57.41 | 57.57 | 5,564,533 | -0.22(-0.39%) |
May 10, 2016 | 57.34 | 58.05 | 57.12 | 57.79 | 4,535,463 | +0.77(+1.34%) |
May 09, 2016 | 57.25 | 57.56 | 56.84 | 57.02 | 4,780,877 | -0.47(-0.82%) |
May 06, 2016 | 56.83 | 57.67 | 56.55 | 57.50 | 4,115,086 | +0.53(+0.92%) |
May 05, 2016 | 57.45 | 57.68 | 56.85 | 56.97 | 4,529,715 | -0.30(-0.53%) |
May 04, 2016 | 57.16 | 57.71 | 56.89 | 57.27 | 5,607,757 | -0.53(-0.91%) |
May 03, 2016 | 57.96 | 57.98 | 57.34 | 57.80 | 5,324,326 | -0.74(-1.26%) |
May 02, 2016 | 58.45 | 58.87 | 58.09 | 58.54 | 4,858,223 | +0.22(+0.38%) |
Apr 29, 2016 | 58.44 | 58.64 | 57.80 | 58.32 | 5,667,410 | -0.37(-0.62%) |
Apr 28, 2016 | 58.58 | 59.26 | 58.43 | 58.68 | 4,260,585 | -0.35(-0.59%) |
Apr 27, 2016 | 59.17 | 59.42 | 58.67 | 59.03 | 5,093,522 | +0.03(+0.05%) |
Apr 26, 2016 | 58.81 | 59.21 | 58.49 | 59.00 | 4,464,570 | +0.45(+0.76%) |
Apr 25, 2016 | 58.50 | 58.69 | 58.06 | 58.56 | 4,714,264 | -0.20(-0.35%) |
Apr 22, 2016 | 57.98 | 59.02 | 57.98 | 58.76 | 6,671,717 | +0.29(+0.49%) |
Apr 21, 2016 | 59.72 | 60.02 | 58.29 | 58.48 | 10,621,073 | +0.53(+0.91%) |
Apr 20, 2016 | 57.15 | 58.23 | 56.97 | 57.95 | 9,525,886 | +1.29(+2.28%) |
Apr 19, 2016 | 55.93 | 56.69 | 55.92 | 56.66 | 5,383,293 | +0.87(+1.57%) |
Apr 18, 2016 | 55.09 | 55.82 | 55.02 | 55.78 | 3,523,100 | +0.40(+0.72%) |
Apr 15, 2016 | 55.85 | 56.01 | 55.18 | 55.38 | 4,931,911 | -0.33(-0.59%) |
Apr 14, 2016 | 55.40 | 55.86 | 55.23 | 55.71 | 4,508,015 | +0.31(+0.56%) |
Apr 13, 2016 | 54.27 | 55.64 | 54.23 | 55.40 | 5,261,858 | +1.32(+2.44%) |
Apr 12, 2016 | 53.48 | 54.11 | 53.30 | 54.08 | 4,892,174 | +0.78(+1.47%) |
Apr 11, 2016 | 53.18 | 53.55 | 52.84 | 53.30 | 4,525,444 | +0.27(+0.50%) |
Apr 08, 2016 | 52.59 | 53.71 | 52.58 | 53.03 | 5,165,224 | +0.57(+1.09%) |
Apr 07, 2016 | 52.99 | 53.05 | 52.32 | 52.46 | 4,545,093 | -0.91(-1.70%) |
Apr 06, 2016 | 53.33 | 53.52 | 52.96 | 53.37 | 4,613,713 | -0.02(-0.03%) |
Apr 05, 2016 | 53.34 | 53.61 | 52.93 | 53.39 | 5,231,223 | -0.38(-0.71%) |
Apr 04, 2016 | 54.11 | 54.15 | 53.63 | 53.77 | 3,796,459 | -0.43(-0.79%) |
Apr 01, 2016 | 54.09 | 54.69 | 53.72 | 54.19 | 4,698,560 | -0.27(-0.49%) |
Mar 31, 2016 | 53.67 | 54.57 | 53.47 | 54.46 | 7,112,861 | +0.98(+1.84%) |
Mar 30, 2016 | 54.09 | 54.11 | 53.38 | 53.48 | 5,753,525 | -0.27(-0.51%) |
Mar 29, 2016 | 53.32 | 53.79 | 52.74 | 53.75 | 4,746,849 | +0.28(+0.53%) |
Mar 28, 2016 | 53.90 | 53.92 | 53.09 | 53.47 | 3,677,403 | -0.17(-0.31%) |
Mar 24, 2016 | 53.41 | 53.64 | 53.64 | 53.64 | 4,002,246 | -0.14(-0.26%) |
Mar 23, 2016 | 53.84 | 54.03 | 53.47 | 53.78 | 4,064,434 | +0.02(+0.03%) |
Mar 22, 2016 | 53.90 | 54.02 | 53.14 | 53.76 | 5,392,681 | -0.53(-0.98%) |
Mar 21, 2016 | 54.10 | 54.44 | 53.97 | 54.29 | 4,132,653 | -0.01(-0.02%) |
Mar 18, 2016 | 53.49 | 54.50 | 53.25 | 54.30 | 9,404,155 | +1.01(+1.90%) |
Mar 17, 2016 | 52.82 | 53.66 | 52.62 | 53.29 | 5,197,135 | +0.34(+0.64%) |
Mar 16, 2016 | 52.25 | 53.13 | 52.08 | 52.95 | 5,504,747 | +0.42(+0.79%) |
Mar 15, 2016 | 52.65 | 52.69 | 52.00 | 52.54 | 4,376,544 | -0.30(-0.57%) |
Mar 14, 2016 | 52.78 | 53.17 | 52.34 | 52.84 | 4,795,411 | +0.10(+0.19%) |
Mar 11, 2016 | 52.70 | 53.14 | 52.34 | 52.74 | 8,835,951 | +0.63(+1.21%) |
Mar 10, 2016 | 52.59 | 52.72 | 51.49 | 52.11 | 7,310,280 | -0.27(-0.51%) |
Mar 09, 2016 | 52.98 | 53.03 | 51.91 | 52.38 | 7,293,985 | -0.34(-0.64%) |
Mar 08, 2016 | 52.19 | 53.22 | 52.07 | 52.71 | 11,901,399 | +0.38(+0.73%) |
Mar 07, 2016 | 51.44 | 52.75 | 51.12 | 52.33 | 10,567,130 | +0.63(+1.22%) |
Mar 04, 2016 | 51.83 | 52.02 | 51.28 | 51.70 | 6,099,408 | +0.18(+0.34%) |
Mar 03, 2016 | 50.70 | 51.60 | 50.70 | 51.52 | 7,720,370 | +0.86(+1.70%) |
Mar 02, 2016 | 50.45 | 50.76 | 50.18 | 50.66 | 8,192,081 | +0.28(+0.56%) |