Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.90 | 57.24 | 56.55 | 56.82 | 4,165,217 | -0.09(-0.16%) |
May 27, 2016 | 57.29 | 56.91 | 56.91 | 56.91 | 1,877,680 | -0.26(-0.45%) |
May 26, 2016 | 56.77 | 57.37 | 56.76 | 57.17 | 2,199,896 | +0.44(+0.78%) |
May 25, 2016 | 56.70 | 57.01 | 56.54 | 56.73 | 1,948,834 | +0.08(+0.13%) |
May 24, 2016 | 56.50 | 56.92 | 56.34 | 56.66 | 2,317,314 | +0.18(+0.32%) |
May 23, 2016 | 56.39 | 56.96 | 56.36 | 56.47 | 2,291,618 | +0.08(+0.15%) |
May 20, 2016 | 57.09 | 57.09 | 56.25 | 56.39 | 3,409,110 | -0.71(-1.25%) |
May 19, 2016 | 56.79 | 57.17 | 56.57 | 57.10 | 2,473,481 | +0.15(+0.27%) |
May 18, 2016 | 57.15 | 57.26 | 56.20 | 56.95 | 4,187,001 | -0.29(-0.50%) |
May 17, 2016 | 58.39 | 58.69 | 57.03 | 57.24 | 2,766,692 | -1.37(-2.34%) |
May 16, 2016 | 58.45 | 58.77 | 58.27 | 58.61 | 2,137,916 | +0.03(+0.05%) |
May 13, 2016 | 58.52 | 59.15 | 58.40 | 58.58 | 3,133,991 | -0.09(-0.16%) |
May 12, 2016 | 58.23 | 58.85 | 58.15 | 58.67 | 2,862,201 | +0.86(+1.48%) |
May 11, 2016 | 57.87 | 58.37 | 57.73 | 57.82 | 2,557,470 | -0.14(-0.25%) |
May 10, 2016 | 57.42 | 57.97 | 57.38 | 57.96 | 2,640,920 | +0.78(+1.37%) |
May 09, 2016 | 56.92 | 57.45 | 56.70 | 57.18 | 2,769,205 | +0.24(+0.43%) |
May 06, 2016 | 56.85 | 57.14 | 55.94 | 56.94 | 3,980,663 | -0.02(-0.04%) |
May 05, 2016 | 57.60 | 58.18 | 56.83 | 56.96 | 4,477,928 | -1.50(-2.56%) |
May 04, 2016 | 58.10 | 58.71 | 58.08 | 58.45 | 4,032,067 | +0.13(+0.22%) |
May 03, 2016 | 58.54 | 58.92 | 58.17 | 58.33 | 2,468,080 | -0.45(-0.76%) |
May 02, 2016 | 58.44 | 58.96 | 58.29 | 58.77 | 1,880,614 | +0.48(+0.82%) |
Apr 29, 2016 | 57.99 | 58.39 | 57.73 | 58.30 | 1,713,595 | +0.25(+0.43%) |
Apr 28, 2016 | 57.62 | 58.37 | 57.52 | 58.05 | 1,132,531 | +0.07(+0.12%) |
Apr 27, 2016 | 57.35 | 58.17 | 57.29 | 57.98 | 1,840,799 | +0.81(+1.42%) |
Apr 26, 2016 | 57.61 | 57.71 | 57.07 | 57.16 | 2,329,334 | -0.36(-0.63%) |
Apr 25, 2016 | 57.04 | 57.75 | 57.01 | 57.53 | 1,728,787 | +0.39(+0.69%) |
Apr 22, 2016 | 56.97 | 57.19 | 56.71 | 57.13 | 1,595,052 | +0.22(+0.39%) |
Apr 21, 2016 | 58.25 | 58.25 | 56.89 | 56.91 | 2,453,703 | -1.31(-2.24%) |
Apr 20, 2016 | 58.85 | 59.02 | 58.12 | 58.22 | 1,809,478 | -0.68(-1.15%) |
Apr 19, 2016 | 58.96 | 59.04 | 58.48 | 58.90 | 2,031,450 | -0.05(-0.09%) |
Apr 18, 2016 | 58.86 | 59.08 | 58.55 | 58.95 | 1,843,568 | +0.09(+0.15%) |
Apr 15, 2016 | 58.07 | 58.90 | 57.98 | 58.86 | 2,948,184 | +0.83(+1.43%) |
Apr 14, 2016 | 58.20 | 58.52 | 57.98 | 58.03 | 2,906,393 | -0.16(-0.27%) |
Apr 13, 2016 | 58.82 | 58.82 | 57.98 | 58.19 | 2,221,300 | -0.51(-0.87%) |
Apr 12, 2016 | 58.48 | 58.84 | 58.48 | 58.70 | 1,202,760 | +0.27(+0.45%) |
Apr 11, 2016 | 58.71 | 59.07 | 58.35 | 58.43 | 1,438,601 | -0.20(-0.34%) |
Apr 08, 2016 | 58.60 | 58.82 | 58.30 | 58.63 | 1,079,115 | +0.11(+0.18%) |
Apr 07, 2016 | 58.88 | 58.96 | 58.36 | 58.52 | 1,624,091 | -0.51(-0.86%) |
Apr 06, 2016 | 59.20 | 59.20 | 58.64 | 59.03 | 3,051,481 | +0.74(+1.26%) |
Apr 05, 2016 | 59.12 | 59.20 | 58.17 | 58.30 | 2,624,228 | -0.96(-1.61%) |
Apr 04, 2016 | 59.11 | 59.27 | 58.44 | 59.25 | 3,935,003 | +0.16(+0.27%) |
Apr 01, 2016 | 57.46 | 59.18 | 57.33 | 59.09 | 3,000,740 | +0.99(+1.71%) |
Mar 31, 2016 | 58.08 | 58.34 | 57.98 | 58.10 | 2,506,519 | -0.21(-0.36%) |
Mar 30, 2016 | 58.33 | 58.48 | 58.06 | 58.31 | 2,238,455 | +0.18(+0.31%) |
Mar 29, 2016 | 57.51 | 58.36 | 57.40 | 58.13 | 2,426,307 | +0.70(+1.22%) |
Mar 28, 2016 | 57.20 | 57.65 | 57.17 | 57.43 | 1,433,928 | +0.17(+0.30%) |
Mar 24, 2016 | 56.87 | 57.26 | 57.26 | 57.26 | 1,596,929 | +0.30(+0.53%) |
Mar 23, 2016 | 56.42 | 57.20 | 56.31 | 56.95 | 2,425,979 | +0.46(+0.82%) |
Mar 22, 2016 | 57.12 | 57.26 | 56.24 | 56.49 | 3,183,244 | -0.80(-1.40%) |
Mar 21, 2016 | 57.52 | 57.72 | 57.22 | 57.29 | 1,951,196 | -0.51(-0.88%) |
Mar 18, 2016 | 58.08 | 58.12 | 57.56 | 57.80 | 3,468,175 | -0.21(-0.37%) |
Mar 17, 2016 | 57.62 | 58.30 | 57.45 | 58.01 | 2,840,197 | +0.61(+1.07%) |
Mar 16, 2016 | 57.19 | 57.57 | 56.54 | 57.40 | 2,282,351 | +0.41(+0.72%) |
Mar 15, 2016 | 56.56 | 57.19 | 56.33 | 56.99 | 1,591,702 | +0.11(+0.19%) |
Mar 14, 2016 | 57.15 | 57.24 | 56.71 | 56.88 | 2,753,410 | -0.44(-0.77%) |
Mar 11, 2016 | 57.30 | 57.45 | 57.00 | 57.32 | 1,589,053 | +0.22(+0.39%) |
Mar 10, 2016 | 57.07 | 57.38 | 56.82 | 57.10 | 1,801,082 | +0.03(+0.05%) |
Mar 09, 2016 | 57.11 | 57.62 | 56.91 | 57.07 | 1,711,705 | +0.27(+0.48%) |
Mar 08, 2016 | 56.65 | 57.02 | 56.54 | 56.80 | 1,617,488 | -0.07(-0.12%) |
Mar 07, 2016 | 56.88 | 57.07 | 56.65 | 56.87 | 1,919,170 | -0.23(-0.40%) |
Mar 04, 2016 | 56.80 | 57.30 | 56.55 | 57.10 | 2,241,582 | +0.30(+0.52%) |
Mar 03, 2016 | 56.70 | 56.85 | 56.28 | 56.80 | 2,849,921 | -0.19(-0.33%) |
Mar 02, 2016 | 56.09 | 57.03 | 55.49 | 56.99 | 4,418,659 | +0.70(+1.24%) |