Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.67 | 53.87 | 52.33 | 52.47 | 7,212,596 | -1.06(-1.98%) |
May 27, 2016 | 53.64 | 53.53 | 53.53 | 53.53 | 3,983,384 | +0.07(+0.12%) |
May 26, 2016 | 53.22 | 53.73 | 53.07 | 53.47 | 2,834,495 | +0.30(+0.56%) |
May 25, 2016 | 53.53 | 53.64 | 52.97 | 53.17 | 4,226,945 | -0.26(-0.49%) |
May 24, 2016 | 53.36 | 53.74 | 53.07 | 53.43 | 3,388,984 | +0.10(+0.18%) |
May 23, 2016 | 53.20 | 53.76 | 53.10 | 53.34 | 4,863,612 | +0.22(+0.42%) |
May 20, 2016 | 53.64 | 53.74 | 52.84 | 53.11 | 3,551,760 | -0.25(-0.48%) |
May 19, 2016 | 53.35 | 53.79 | 53.02 | 53.37 | 5,127,612 | -0.47(-0.87%) |
May 18, 2016 | 54.37 | 54.58 | 53.31 | 53.84 | 4,945,349 | -0.75(-1.37%) |
May 17, 2016 | 55.87 | 56.29 | 54.33 | 54.58 | 3,717,528 | -1.52(-2.71%) |
May 16, 2016 | 56.41 | 56.78 | 56.07 | 56.10 | 3,936,069 | -0.33(-0.58%) |
May 13, 2016 | 56.45 | 57.36 | 56.12 | 56.43 | 3,574,382 | +0.08(+0.15%) |
May 12, 2016 | 56.10 | 56.59 | 55.51 | 56.35 | 3,472,569 | +0.14(+0.25%) |
May 11, 2016 | 56.83 | 57.23 | 56.07 | 56.21 | 3,965,495 | -0.65(-1.14%) |
May 10, 2016 | 56.53 | 56.86 | 55.73 | 56.86 | 4,870,963 | +0.85(+1.51%) |
May 09, 2016 | 57.09 | 57.82 | 55.64 | 56.01 | 7,307,488 | +0.81(+1.47%) |
May 06, 2016 | 54.29 | 55.27 | 54.24 | 55.20 | 5,521,749 | +0.71(+1.31%) |
May 05, 2016 | 54.76 | 55.06 | 54.44 | 54.48 | 2,970,215 | -0.25(-0.46%) |
May 04, 2016 | 54.21 | 55.08 | 53.98 | 54.74 | 2,431,625 | +0.27(+0.50%) |
May 03, 2016 | 54.76 | 55.08 | 54.30 | 54.47 | 3,496,965 | -0.25(-0.46%) |
May 02, 2016 | 54.16 | 55.12 | 54.02 | 54.72 | 4,138,830 | +0.70(+1.29%) |
Apr 29, 2016 | 53.59 | 54.25 | 53.38 | 54.02 | 3,221,696 | +0.25(+0.46%) |
Apr 28, 2016 | 53.36 | 54.64 | 53.29 | 53.78 | 3,429,963 | +0.16(+0.29%) |
Apr 27, 2016 | 53.17 | 54.00 | 53.15 | 53.62 | 2,588,432 | +0.53(+1.00%) |
Apr 26, 2016 | 52.69 | 53.41 | 52.59 | 53.09 | 4,121,015 | +0.49(+0.94%) |
Apr 25, 2016 | 51.86 | 53.05 | 51.71 | 52.60 | 4,361,321 | +0.83(+1.60%) |
Apr 22, 2016 | 51.73 | 52.01 | 51.32 | 51.77 | 4,443,519 | +0.11(+0.21%) |
Apr 21, 2016 | 52.15 | 52.40 | 51.14 | 51.66 | 6,349,039 | -0.60(-1.15%) |
Apr 20, 2016 | 53.49 | 53.81 | 52.12 | 52.26 | 4,996,731 | -1.35(-2.53%) |
Apr 19, 2016 | 54.25 | 54.38 | 53.48 | 53.61 | 2,290,711 | -0.39(-0.71%) |
Apr 18, 2016 | 53.40 | 54.10 | 53.25 | 54.00 | 2,875,071 | +0.38(+0.70%) |
Apr 15, 2016 | 53.02 | 53.94 | 52.81 | 53.62 | 5,198,292 | +0.55(+1.04%) |
Apr 14, 2016 | 53.78 | 53.87 | 52.68 | 53.07 | 4,205,147 | -0.80(-1.48%) |
Apr 13, 2016 | 56.06 | 56.13 | 53.81 | 53.87 | 4,694,933 | -2.25(-4.01%) |
Apr 12, 2016 | 55.49 | 56.49 | 55.30 | 56.12 | 3,053,867 | +0.76(+1.38%) |
Apr 11, 2016 | 55.77 | 56.50 | 55.34 | 55.35 | 2,734,025 | -0.55(-0.98%) |
Apr 08, 2016 | 55.58 | 55.95 | 55.40 | 55.90 | 2,187,273 | +0.22(+0.40%) |
Apr 07, 2016 | 55.63 | 56.00 | 55.44 | 55.68 | 2,474,735 | -0.16(-0.29%) |
Apr 06, 2016 | 55.32 | 55.85 | 54.99 | 55.85 | 2,556,784 | +0.49(+0.89%) |
Apr 05, 2016 | 55.57 | 55.63 | 54.95 | 55.35 | 3,958,301 | -0.27(-0.49%) |
Apr 04, 2016 | 55.86 | 56.06 | 55.16 | 55.63 | 2,526,911 | -0.26(-0.47%) |
Apr 01, 2016 | 54.67 | 55.95 | 54.58 | 55.89 | 3,168,970 | +1.17(+2.15%) |
Mar 31, 2016 | 55.52 | 55.54 | 54.67 | 54.71 | 3,765,949 | -0.74(-1.33%) |
Mar 30, 2016 | 55.78 | 55.93 | 54.80 | 55.45 | 2,834,363 | -0.11(-0.21%) |
Mar 29, 2016 | 55.45 | 55.90 | 55.23 | 55.57 | 3,004,328 | +0.18(+0.33%) |
Mar 28, 2016 | 54.90 | 55.51 | 54.88 | 55.39 | 1,922,452 | +0.48(+0.88%) |
Mar 24, 2016 | 54.94 | 54.90 | 54.90 | 54.90 | 2,246,472 | -0.45(-0.82%) |
Mar 23, 2016 | 54.88 | 55.50 | 54.48 | 55.35 | 3,210,471 | +0.62(+1.12%) |
Mar 22, 2016 | 54.76 | 55.17 | 54.26 | 54.74 | 3,159,101 | -0.06(-0.10%) |
Mar 21, 2016 | 54.74 | 54.90 | 54.44 | 54.80 | 4,101,309 | -0.34(-0.63%) |
Mar 18, 2016 | 55.16 | 55.49 | 54.69 | 55.14 | 4,574,166 | -0.02(-0.04%) |
Mar 17, 2016 | 55.28 | 55.59 | 55.07 | 55.17 | 2,977,512 | +0.13(+0.24%) |
Mar 16, 2016 | 54.70 | 55.22 | 54.07 | 55.03 | 3,004,801 | +0.32(+0.59%) |
Mar 15, 2016 | 54.98 | 55.16 | 54.70 | 54.71 | 2,827,115 | -0.46(-0.83%) |
Mar 14, 2016 | 55.21 | 55.50 | 54.98 | 55.17 | 3,294,981 | -0.39(-0.69%) |
Mar 11, 2016 | 55.11 | 55.58 | 54.66 | 55.56 | 4,618,403 | +0.86(+1.58%) |
Mar 10, 2016 | 54.31 | 54.81 | 54.21 | 54.70 | 5,634,915 | +0.46(+0.85%) |
Mar 09, 2016 | 53.91 | 54.85 | 53.74 | 54.24 | 5,529,840 | +0.53(+0.98%) |
Mar 08, 2016 | 53.76 | 54.29 | 53.46 | 53.71 | 4,369,955 | -0.21(-0.38%) |
Mar 07, 2016 | 53.11 | 54.13 | 52.85 | 53.92 | 3,787,298 | +0.60(+1.12%) |
Mar 04, 2016 | 53.65 | 53.78 | 52.84 | 53.32 | 5,132,175 | -0.87(-1.61%) |
Mar 03, 2016 | 54.17 | 54.25 | 53.66 | 54.19 | 3,618,750 | +0.19(+0.35%) |
Mar 02, 2016 | 53.68 | 54.00 | 53.05 | 54.00 | 4,070,460 | +0.17(+0.32%) |