Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.60 | 56.00 | 55.27 | 55.86 | 9,193,509 | +0.30(+0.55%) |
May 27, 2016 | 55.27 | 55.56 | 55.56 | 55.56 | 4,660,451 | +0.45(+0.82%) |
May 26, 2016 | 54.96 | 55.30 | 54.76 | 55.10 | 5,127,738 | +0.03(+0.06%) |
May 25, 2016 | 55.55 | 55.76 | 54.95 | 55.07 | 7,464,843 | -0.42(-0.76%) |
May 24, 2016 | 55.27 | 55.66 | 55.18 | 55.49 | 4,978,621 | +0.65(+1.18%) |
May 23, 2016 | 55.26 | 55.32 | 54.23 | 54.85 | 7,579,742 | -0.29(-0.52%) |
May 20, 2016 | 54.96 | 55.44 | 54.78 | 55.14 | 6,628,493 | +0.34(+0.63%) |
May 19, 2016 | 55.03 | 55.32 | 54.19 | 54.79 | 6,963,273 | -0.59(-1.07%) |
May 18, 2016 | 55.25 | 55.94 | 55.03 | 55.39 | 6,508,842 | -0.09(-0.17%) |
May 17, 2016 | 56.27 | 56.85 | 55.24 | 55.48 | 13,836,011 | -1.26(-2.22%) |
May 16, 2016 | 55.64 | 56.88 | 55.33 | 56.74 | 6,457,206 | +1.29(+2.32%) |
May 13, 2016 | 55.53 | 56.02 | 55.32 | 55.46 | 5,051,020 | -0.08(-0.14%) |
May 12, 2016 | 55.35 | 55.62 | 55.00 | 55.53 | 6,318,448 | +0.37(+0.66%) |
May 11, 2016 | 55.56 | 55.72 | 55.00 | 55.17 | 6,875,301 | -0.56(-1.01%) |
May 10, 2016 | 55.90 | 55.90 | 55.20 | 55.73 | 7,391,749 | +0.15(+0.27%) |
May 09, 2016 | 55.58 | 56.08 | 55.54 | 55.58 | 6,781,692 | +0.09(+0.17%) |
May 06, 2016 | 55.32 | 55.70 | 54.44 | 55.49 | 6,122,669 | +0.05(+0.10%) |
May 05, 2016 | 54.97 | 55.46 | 54.57 | 55.43 | 8,173,993 | +0.29(+0.52%) |
May 04, 2016 | 54.86 | 55.28 | 54.64 | 55.14 | 8,773,318 | -0.27(-0.49%) |
May 03, 2016 | 56.06 | 56.12 | 55.12 | 55.42 | 7,391,641 | -0.65(-1.15%) |
May 02, 2016 | 56.24 | 56.36 | 55.70 | 56.06 | 9,933,455 | -0.17(-0.30%) |
Apr 29, 2016 | 56.14 | 56.63 | 55.60 | 56.23 | 12,198,134 | -0.06(-0.11%) |
Apr 28, 2016 | 55.92 | 56.92 | 54.15 | 56.30 | 17,636,672 | +1.58(+2.89%) |
Apr 27, 2016 | 55.21 | 55.32 | 53.46 | 54.72 | 9,717,410 | -0.49(-0.89%) |
Apr 26, 2016 | 55.03 | 55.37 | 54.63 | 55.21 | 5,915,172 | +0.18(+0.33%) |
Apr 25, 2016 | 55.01 | 55.18 | 54.57 | 55.03 | 5,431,112 | -0.04(-0.07%) |
Apr 22, 2016 | 54.73 | 55.37 | 54.73 | 55.07 | 7,449,735 | +0.41(+0.74%) |
Apr 21, 2016 | 53.77 | 54.72 | 53.66 | 54.66 | 6,957,455 | +0.72(+1.34%) |
Apr 20, 2016 | 53.90 | 54.19 | 53.30 | 53.94 | 8,880,677 | +0.25(+0.46%) |
Apr 19, 2016 | 53.64 | 54.33 | 53.13 | 53.69 | 5,159,743 | +0.04(+0.07%) |
Apr 18, 2016 | 53.04 | 53.72 | 52.66 | 53.65 | 4,295,078 | +0.63(+1.19%) |
Apr 15, 2016 | 52.93 | 53.21 | 52.64 | 53.02 | 4,168,268 | +0.14(+0.27%) |
Apr 14, 2016 | 52.71 | 53.22 | 52.60 | 52.88 | 4,437,062 | +0.23(+0.44%) |
Apr 13, 2016 | 52.20 | 52.71 | 51.74 | 52.64 | 7,243,800 | +0.57(+1.09%) |
Apr 12, 2016 | 51.39 | 52.42 | 51.31 | 52.07 | 5,640,047 | +0.67(+1.30%) |
Apr 11, 2016 | 51.58 | 51.80 | 51.24 | 51.40 | 4,551,041 | -0.07(-0.14%) |
Apr 08, 2016 | 52.07 | 52.14 | 51.14 | 51.47 | 5,653,438 | -0.16(-0.32%) |
Apr 07, 2016 | 51.46 | 51.91 | 51.11 | 51.64 | 8,098,142 | -0.20(-0.39%) |
Apr 06, 2016 | 51.23 | 52.31 | 51.23 | 51.84 | 7,372,657 | +0.61(+1.19%) |
Apr 05, 2016 | 51.29 | 52.04 | 51.11 | 51.23 | 5,570,771 | -0.16(-0.32%) |
Apr 04, 2016 | 50.65 | 51.67 | 50.46 | 51.40 | 7,350,236 | +0.83(+1.63%) |
Apr 01, 2016 | 49.60 | 50.79 | 49.47 | 50.57 | 7,450,222 | +0.80(+1.61%) |
Mar 31, 2016 | 49.55 | 49.89 | 49.32 | 49.77 | 7,459,493 | +0.34(+0.69%) |
Mar 30, 2016 | 49.83 | 49.99 | 49.24 | 49.43 | 5,762,154 | -0.29(-0.58%) |
Mar 29, 2016 | 48.37 | 49.91 | 48.27 | 49.71 | 7,935,774 | +1.10(+2.26%) |
Mar 28, 2016 | 48.47 | 48.90 | 48.19 | 48.61 | 6,067,759 | +0.19(+0.40%) |
Mar 24, 2016 | 48.16 | 48.42 | 48.42 | 48.42 | 6,897,700 | +0.14(+0.29%) |
Mar 23, 2016 | 48.85 | 48.85 | 48.22 | 48.28 | 4,711,426 | -0.36(-0.73%) |
Mar 22, 2016 | 48.47 | 48.99 | 48.31 | 48.64 | 7,432,304 | +0.08(+0.16%) |
Mar 21, 2016 | 48.43 | 48.70 | 48.12 | 48.56 | 5,167,474 | -0.10(-0.21%) |
Mar 18, 2016 | 47.66 | 48.66 | 47.24 | 48.66 | 22,394,222 | +1.05(+2.21%) |
Mar 17, 2016 | 48.42 | 48.49 | 47.23 | 47.61 | 12,446,528 | -0.91(-1.87%) |
Mar 16, 2016 | 49.09 | 49.81 | 48.18 | 48.51 | 11,189,819 | -0.81(-1.63%) |
Mar 15, 2016 | 49.54 | 49.78 | 49.04 | 49.32 | 6,972,485 | -0.34(-0.69%) |
Mar 14, 2016 | 50.09 | 50.11 | 49.57 | 49.66 | 7,388,006 | -0.65(-1.29%) |
Mar 11, 2016 | 50.48 | 50.80 | 49.98 | 50.31 | 9,177,335 | +0.02(+0.03%) |
Mar 10, 2016 | 51.25 | 51.32 | 49.94 | 50.29 | 7,736,952 | -0.46(-0.92%) |
Mar 09, 2016 | 51.63 | 51.64 | 50.30 | 50.76 | 7,013,014 | -0.56(-1.09%) |
Mar 08, 2016 | 51.20 | 51.39 | 50.91 | 51.32 | 8,385,852 | -0.18(-0.35%) |
Mar 07, 2016 | 49.95 | 51.60 | 49.91 | 51.49 | 9,012,254 | +1.38(+2.75%) |
Mar 04, 2016 | 50.34 | 50.57 | 49.70 | 50.12 | 9,182,929 | -0.22(-0.45%) |
Mar 03, 2016 | 49.95 | 50.53 | 49.29 | 50.34 | 10,585,506 | +0.08(+0.15%) |
Mar 02, 2016 | 49.71 | 50.41 | 49.34 | 50.26 | 7,941,375 | +0.53(+1.06%) |