Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.44 | 51.49 | 50.31 | 50.35 | 15,609,350 | -0.88(-1.73%) |
May 27, 2016 | 51.22 | 51.24 | 51.24 | 51.24 | 9,350,292 | +0.32(+0.63%) |
May 26, 2016 | 51.11 | 51.39 | 50.70 | 50.92 | 9,938,216 | -0.14(-0.27%) |
May 25, 2016 | 51.49 | 51.69 | 50.85 | 51.05 | 10,881,063 | -0.55(-1.06%) |
May 24, 2016 | 51.11 | 51.76 | 50.94 | 51.60 | 12,171,662 | +0.55(+1.07%) |
May 23, 2016 | 51.61 | 51.95 | 51.02 | 51.05 | 8,532,849 | -0.45(-0.87%) |
May 20, 2016 | 50.95 | 52.03 | 50.52 | 51.50 | 15,074,367 | -0.51(-0.98%) |
May 19, 2016 | 50.98 | 52.25 | 50.76 | 52.01 | 10,283,103 | +0.84(+1.64%) |
May 18, 2016 | 51.76 | 51.86 | 50.76 | 51.17 | 12,647,884 | -0.89(-1.72%) |
May 17, 2016 | 52.11 | 52.32 | 51.66 | 52.07 | 8,357,549 | -0.04(-0.07%) |
May 16, 2016 | 52.22 | 52.46 | 51.64 | 52.10 | 8,823,756 | -0.16(-0.30%) |
May 13, 2016 | 52.65 | 53.00 | 52.23 | 52.26 | 8,107,432 | -0.62(-1.17%) |
May 12, 2016 | 52.45 | 53.20 | 52.26 | 52.88 | 8,864,834 | +0.89(+1.72%) |
May 11, 2016 | 53.34 | 53.51 | 51.84 | 51.98 | 14,062,877 | -2.00(-3.70%) |
May 10, 2016 | 53.44 | 54.70 | 53.44 | 53.98 | 8,332,838 | +0.44(+0.82%) |
May 09, 2016 | 53.42 | 53.97 | 53.30 | 53.54 | 6,146,878 | +0.26(+0.50%) |
May 06, 2016 | 53.03 | 53.29 | 52.32 | 53.28 | 8,014,589 | +0.22(+0.41%) |
May 05, 2016 | 53.74 | 53.78 | 52.89 | 53.06 | 8,604,320 | -0.84(-1.56%) |
May 04, 2016 | 54.01 | 54.67 | 53.63 | 53.90 | 8,842,388 | -0.37(-0.69%) |
May 03, 2016 | 54.02 | 54.57 | 53.83 | 54.27 | 8,840,717 | -0.06(-0.12%) |
May 02, 2016 | 53.88 | 54.48 | 53.79 | 54.34 | 9,483,857 | +0.59(+1.10%) |
Apr 29, 2016 | 53.26 | 53.88 | 52.98 | 53.74 | 8,969,474 | +0.36(+0.68%) |
Apr 28, 2016 | 53.75 | 54.61 | 53.27 | 53.38 | 6,610,298 | -0.67(-1.23%) |
Apr 27, 2016 | 54.37 | 54.46 | 53.46 | 54.04 | 8,877,264 | -0.25(-0.45%) |
Apr 26, 2016 | 54.08 | 54.68 | 54.04 | 54.29 | 6,121,552 | +0.30(+0.56%) |
Apr 25, 2016 | 54.11 | 54.18 | 53.58 | 53.99 | 6,709,167 | -0.20(-0.37%) |
Apr 22, 2016 | 54.87 | 54.91 | 53.77 | 54.19 | 9,096,326 | -0.59(-1.08%) |
Apr 21, 2016 | 55.19 | 55.19 | 54.45 | 54.78 | 7,847,820 | +0.42(+0.77%) |
Apr 20, 2016 | 54.19 | 54.93 | 54.19 | 54.36 | 7,871,520 | +0.05(+0.10%) |
Apr 19, 2016 | 54.67 | 54.70 | 54.10 | 54.31 | 7,230,983 | -0.01(-0.02%) |
Apr 18, 2016 | 54.14 | 54.71 | 54.14 | 54.32 | 6,663,396 | +0.06(+0.12%) |
Apr 15, 2016 | 53.82 | 54.34 | 53.24 | 54.25 | 8,393,608 | +0.01(+0.02%) |
Apr 14, 2016 | 54.45 | 55.02 | 54.20 | 54.24 | 8,537,893 | -0.08(-0.15%) |
Apr 13, 2016 | 53.82 | 54.66 | 53.64 | 54.33 | 11,656,814 | +0.94(+1.76%) |
Apr 12, 2016 | 52.89 | 53.45 | 51.87 | 53.39 | 13,676,969 | +0.57(+1.09%) |
Apr 11, 2016 | 54.46 | 54.51 | 52.72 | 52.81 | 13,810,810 | -1.37(-2.52%) |
Apr 08, 2016 | 55.16 | 55.22 | 54.09 | 54.18 | 9,608,840 | -0.80(-1.46%) |
Apr 07, 2016 | 54.52 | 55.23 | 54.45 | 54.98 | 7,778,234 | -0.01(-0.02%) |
Apr 06, 2016 | 54.35 | 55.33 | 53.97 | 54.99 | 11,187,569 | +0.58(+1.07%) |
Apr 05, 2016 | 54.36 | 54.87 | 54.20 | 54.41 | 8,284,365 | -0.27(-0.50%) |
Apr 04, 2016 | 56.29 | 56.40 | 54.18 | 54.68 | 18,120,100 | -1.48(-2.63%) |
Apr 01, 2016 | 55.82 | 56.37 | 55.76 | 56.16 | 8,285,811 | +0.11(+0.20%) |
Mar 31, 2016 | 56.52 | 57.12 | 55.90 | 56.05 | 9,056,177 | -0.52(-0.92%) |
Mar 30, 2016 | 56.32 | 56.91 | 56.32 | 56.57 | 8,618,964 | +0.50(+0.89%) |
Mar 29, 2016 | 55.86 | 56.44 | 55.85 | 56.07 | 8,595,619 | +0.14(+0.24%) |
Mar 28, 2016 | 56.15 | 56.52 | 55.85 | 55.93 | 8,662,605 | -0.28(-0.50%) |
Mar 24, 2016 | 56.59 | 56.21 | 56.21 | 56.21 | 13,413,977 | -0.72(-1.27%) |
Mar 23, 2016 | 55.92 | 57.86 | 55.76 | 56.93 | 29,591,346 | -2.24(-3.79%) |
Mar 22, 2016 | 59.11 | 59.67 | 58.51 | 59.18 | 19,861,272 | +0.16(+0.28%) |
Mar 21, 2016 | 57.95 | 59.53 | 57.81 | 59.01 | 14,942,680 | +1.58(+2.75%) |
Mar 18, 2016 | 57.95 | 58.33 | 57.31 | 57.44 | 14,468,538 | -0.17(-0.30%) |
Mar 17, 2016 | 56.31 | 57.79 | 56.30 | 57.61 | 10,885,168 | +1.20(+2.13%) |
Mar 16, 2016 | 56.05 | 56.74 | 55.89 | 56.41 | 7,694,646 | +0.42(+0.75%) |
Mar 15, 2016 | 55.17 | 56.31 | 55.03 | 55.99 | 6,786,139 | +0.54(+0.97%) |
Mar 14, 2016 | 54.88 | 55.92 | 54.80 | 55.45 | 7,776,109 | +0.67(+1.21%) |
Mar 11, 2016 | 53.92 | 55.11 | 53.92 | 54.78 | 9,688,599 | +1.09(+2.04%) |
Mar 10, 2016 | 53.52 | 53.83 | 52.86 | 53.69 | 10,311,544 | +0.50(+0.94%) |
Mar 09, 2016 | 54.33 | 54.36 | 52.84 | 53.19 | 13,992,456 | -1.35(-2.47%) |
Mar 08, 2016 | 53.83 | 55.26 | 53.53 | 54.54 | 10,207,867 | +0.51(+0.95%) |
Mar 07, 2016 | 55.69 | 55.75 | 53.61 | 54.03 | 14,065,524 | -1.83(-3.28%) |
Mar 04, 2016 | 56.00 | 56.09 | 55.06 | 55.86 | 7,983,306 | -0.19(-0.34%) |
Mar 03, 2016 | 56.58 | 56.72 | 55.55 | 56.05 | 8,690,151 | -0.54(-0.95%) |
Mar 02, 2016 | 56.86 | 57.20 | 55.93 | 56.59 | 9,308,333 | -0.64(-1.11%) |