Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.20 | 56.52 | 55.74 | 56.45 | 1,001,379 | +0.55(+0.98%) |
May 27, 2016 | 56.12 | 55.90 | 55.90 | 55.90 | 446,500 | -0.32(-0.57%) |
May 26, 2016 | 56.00 | 56.30 | 55.85 | 56.22 | 415,296 | +0.12(+0.21%) |
May 25, 2016 | 56.00 | 56.57 | 55.98 | 56.10 | 856,800 | +0.92(+1.67%) |
May 24, 2016 | 54.48 | 55.22 | 54.45 | 55.18 | 658,282 | +0.82(+1.51%) |
May 23, 2016 | 54.54 | 54.81 | 54.33 | 54.36 | 442,725 | -0.06(-0.11%) |
May 20, 2016 | 54.28 | 54.69 | 54.17 | 54.42 | 563,241 | +0.74(+1.38%) |
May 19, 2016 | 53.95 | 54.07 | 53.50 | 53.68 | 652,458 | -0.46(-0.85%) |
May 18, 2016 | 54.28 | 54.53 | 53.90 | 54.14 | 803,886 | -0.80(-1.46%) |
May 17, 2016 | 55.62 | 55.27 | 54.77 | 54.94 | 1,367,201 | -0.68(-1.22%) |
May 16, 2016 | 54.89 | 55.75 | 54.89 | 55.62 | 779,004 | +1.35(+2.49%) |
May 13, 2016 | 54.52 | 54.70 | 53.96 | 54.27 | 1,361,836 | -1.34(-2.41%) |
May 12, 2016 | 55.62 | 55.85 | 55.27 | 55.61 | 956,163 | -0.09(-0.16%) |
May 11, 2016 | 55.49 | 56.09 | 55.49 | 55.70 | 651,666 | -0.66(-1.17%) |
May 10, 2016 | 55.69 | 56.54 | 55.64 | 56.36 | 869,158 | +1.21(+2.19%) |
May 09, 2016 | 55.39 | 55.52 | 54.89 | 55.15 | 886,373 | -0.47(-0.85%) |
May 06, 2016 | 55.47 | 55.92 | 55.41 | 55.62 | 638,474 | -0.84(-1.49%) |
May 05, 2016 | 56.85 | 56.85 | 56.25 | 56.46 | 521,427 | +0.11(+0.20%) |
May 04, 2016 | 56.33 | 56.53 | 56.17 | 56.35 | 760,549 | -0.35(-0.62%) |
May 03, 2016 | 56.70 | 56.95 | 56.34 | 56.70 | 714,544 | -0.75(-1.31%) |
May 02, 2016 | 57.49 | 57.61 | 57.11 | 57.45 | 715,630 | -0.07(-0.12%) |
Apr 29, 2016 | 57.69 | 57.69 | 57.02 | 57.52 | 880,671 | -0.78(-1.34%) |
Apr 28, 2016 | 58.64 | 58.90 | 58.15 | 58.30 | 702,418 | -0.65(-1.10%) |
Apr 27, 2016 | 58.59 | 59.15 | 58.59 | 58.95 | 704,703 | +0.50(+0.86%) |
Apr 26, 2016 | 58.36 | 58.65 | 58.00 | 58.45 | 777,445 | +0.46(+0.79%) |
Apr 25, 2016 | 58.25 | 58.35 | 57.85 | 57.99 | 386,914 | -0.56(-0.96%) |
Apr 22, 2016 | 58.55 | 58.95 | 58.42 | 58.55 | 861,139 | +0.25(+0.43%) |
Apr 21, 2016 | 58.74 | 58.90 | 58.16 | 58.30 | 879,906 | +0.92(+1.60%) |
Apr 20, 2016 | 57.44 | 57.61 | 56.88 | 57.38 | 963,647 | -0.14(-0.24%) |
Apr 19, 2016 | 57.64 | 57.73 | 57.05 | 57.52 | 705,600 | -0.04(-0.07%) |
Apr 18, 2016 | 57.84 | 57.94 | 57.33 | 57.56 | 901,990 | +0.07(+0.12%) |
Apr 15, 2016 | 57.59 | 57.83 | 57.45 | 57.49 | 535,879 | -0.09(-0.16%) |
Apr 14, 2016 | 57.72 | 57.80 | 57.37 | 57.58 | 785,484 | +0.38(+0.66%) |
Apr 13, 2016 | 57.21 | 57.21 | 56.70 | 57.20 | 1,152,360 | +1.62(+2.91%) |
Apr 12, 2016 | 55.55 | 55.69 | 55.06 | 55.58 | 495,187 | +0.50(+0.91%) |
Apr 11, 2016 | 55.46 | 55.74 | 55.01 | 55.08 | 478,571 | -0.42(-0.76%) |
Apr 08, 2016 | 55.68 | 55.83 | 55.45 | 55.50 | 779,935 | +0.63(+1.15%) |
Apr 07, 2016 | 55.21 | 55.35 | 54.65 | 54.87 | 1,177,790 | -0.24(-0.44%) |
Apr 06, 2016 | 54.58 | 55.20 | 54.28 | 55.11 | 621,985 | +0.73(+1.34%) |
Apr 05, 2016 | 54.75 | 54.95 | 54.29 | 54.38 | 537,557 | -0.67(-1.22%) |
Apr 04, 2016 | 55.56 | 55.87 | 54.99 | 55.05 | 484,589 | -0.74(-1.33%) |
Apr 01, 2016 | 54.99 | 55.91 | 54.48 | 55.79 | 610,869 | +0.34(+0.61%) |
Mar 31, 2016 | 55.55 | 56.04 | 55.40 | 55.45 | 824,557 | +0.64(+1.17%) |
Mar 30, 2016 | 54.99 | 55.29 | 54.75 | 54.81 | 567,044 | +0.02(+0.04%) |
Mar 29, 2016 | 53.80 | 55.01 | 53.77 | 54.79 | 636,229 | +0.50(+0.92%) |
Mar 28, 2016 | 54.28 | 54.42 | 54.18 | 54.29 | 484,201 | -0.06(-0.11%) |
Mar 24, 2016 | 53.61 | 54.35 | 54.35 | 54.35 | 838,200 | +0.57(+1.06%) |
Mar 23, 2016 | 54.10 | 54.17 | 53.63 | 53.78 | 759,959 | -0.59(-1.09%) |
Mar 22, 2016 | 54.04 | 54.53 | 53.83 | 54.37 | 530,497 | -0.21(-0.38%) |
Mar 21, 2016 | 54.82 | 54.82 | 54.27 | 54.58 | 735,505 | -0.43(-0.78%) |
Mar 18, 2016 | 54.95 | 55.50 | 54.81 | 55.01 | 1,018,510 | +0.11(+0.20%) |
Mar 17, 2016 | 54.60 | 55.29 | 54.56 | 54.90 | 1,567,217 | -1.42(-2.52%) |
Mar 16, 2016 | 55.42 | 56.46 | 55.42 | 56.32 | 749,295 | +0.91(+1.64%) |
Mar 15, 2016 | 54.97 | 55.52 | 54.91 | 55.41 | 444,322 | -0.15(-0.27%) |
Mar 14, 2016 | 55.40 | 55.72 | 55.27 | 55.56 | 549,928 | -0.16(-0.29%) |
Mar 11, 2016 | 55.16 | 55.73 | 55.13 | 55.72 | 582,698 | +1.28(+2.35%) |
Mar 10, 2016 | 54.99 | 55.21 | 53.90 | 54.44 | 718,345 | -0.46(-0.84%) |
Mar 09, 2016 | 55.02 | 55.24 | 54.82 | 54.90 | 322,481 | +0.33(+0.60%) |
Mar 08, 2016 | 54.71 | 54.82 | 54.41 | 54.57 | 401,639 | -0.30(-0.55%) |
Mar 07, 2016 | 54.34 | 55.10 | 54.28 | 54.87 | 584,313 | -1.01(-1.81%) |
Mar 04, 2016 | 55.23 | 55.99 | 55.22 | 55.88 | 683,087 | +0.72(+1.31%) |
Mar 03, 2016 | 54.83 | 55.21 | 54.76 | 55.16 | 617,424 | -0.17(-0.31%) |
Mar 02, 2016 | 54.52 | 55.41 | 54.52 | 55.33 | 801,887 | +0.67(+1.23%) |