Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.67 | 51.72 | 50.54 | 50.58 | 15,539,216 | -0.89(-1.73%) |
May 27, 2016 | 51.45 | 51.47 | 51.47 | 51.47 | 9,308,280 | +0.32(+0.63%) |
May 26, 2016 | 51.34 | 51.62 | 50.93 | 51.15 | 9,893,562 | -0.14(-0.27%) |
May 25, 2016 | 51.72 | 51.93 | 51.08 | 51.28 | 10,832,173 | -0.55(-1.06%) |
May 24, 2016 | 51.34 | 52.00 | 51.16 | 51.83 | 12,116,973 | +0.55(+1.07%) |
May 23, 2016 | 51.84 | 52.18 | 51.25 | 51.28 | 8,494,510 | -0.45(-0.87%) |
May 20, 2016 | 51.18 | 52.26 | 50.75 | 51.73 | 15,006,636 | -0.51(-0.98%) |
May 19, 2016 | 51.21 | 52.48 | 50.99 | 52.25 | 10,236,900 | +0.84(+1.64%) |
May 18, 2016 | 51.99 | 52.09 | 50.99 | 51.40 | 12,591,056 | -0.90(-1.72%) |
May 17, 2016 | 52.35 | 52.55 | 51.89 | 52.30 | 8,319,997 | -0.04(-0.07%) |
May 16, 2016 | 52.46 | 52.69 | 51.87 | 52.34 | 8,784,110 | -0.16(-0.30%) |
May 13, 2016 | 52.89 | 53.23 | 52.47 | 52.49 | 8,071,004 | -0.62(-1.17%) |
May 12, 2016 | 52.69 | 53.44 | 52.49 | 53.12 | 8,825,003 | +0.90(+1.72%) |
May 11, 2016 | 53.58 | 53.75 | 52.07 | 52.22 | 13,999,690 | -2.01(-3.70%) |
May 10, 2016 | 53.68 | 54.95 | 53.68 | 54.22 | 8,295,398 | +0.44(+0.82%) |
May 09, 2016 | 53.67 | 54.22 | 53.54 | 53.78 | 6,119,259 | +0.27(+0.50%) |
May 06, 2016 | 53.27 | 53.53 | 52.56 | 53.52 | 7,978,578 | +0.22(+0.41%) |
May 05, 2016 | 53.99 | 54.02 | 53.12 | 53.30 | 8,565,660 | -0.84(-1.56%) |
May 04, 2016 | 54.25 | 54.92 | 53.88 | 54.14 | 8,802,658 | -0.38(-0.69%) |
May 03, 2016 | 54.26 | 54.81 | 54.07 | 54.52 | 8,800,994 | -0.06(-0.12%) |
May 02, 2016 | 54.12 | 54.72 | 54.03 | 54.58 | 9,441,245 | +0.60(+1.10%) |
Apr 29, 2016 | 53.50 | 54.12 | 53.22 | 53.99 | 8,929,173 | +0.37(+0.68%) |
Apr 28, 2016 | 54.00 | 54.86 | 53.51 | 53.62 | 6,580,597 | -0.67(-1.23%) |
Apr 27, 2016 | 54.62 | 54.71 | 53.70 | 54.29 | 8,837,377 | -0.25(-0.45%) |
Apr 26, 2016 | 54.32 | 54.93 | 54.29 | 54.54 | 6,094,047 | +0.30(+0.56%) |
Apr 25, 2016 | 54.35 | 54.43 | 53.82 | 54.23 | 6,679,022 | -0.20(-0.37%) |
Apr 22, 2016 | 55.12 | 55.16 | 54.01 | 54.43 | 9,055,455 | -0.60(-1.08%) |
Apr 21, 2016 | 55.44 | 55.44 | 54.69 | 55.03 | 7,812,559 | +0.42(+0.77%) |
Apr 20, 2016 | 54.43 | 55.18 | 54.43 | 54.61 | 7,836,152 | +0.05(+0.10%) |
Apr 19, 2016 | 54.92 | 54.95 | 54.34 | 54.55 | 7,198,494 | -0.01(-0.02%) |
Apr 18, 2016 | 54.39 | 54.96 | 54.39 | 54.56 | 6,633,456 | +0.06(+0.12%) |
Apr 15, 2016 | 54.06 | 54.58 | 53.48 | 54.50 | 8,355,895 | +0.01(+0.02%) |
Apr 14, 2016 | 54.69 | 55.27 | 54.44 | 54.49 | 8,499,531 | -0.08(-0.15%) |
Apr 13, 2016 | 54.06 | 54.91 | 53.89 | 54.57 | 11,604,439 | +0.94(+1.76%) |
Apr 12, 2016 | 53.12 | 53.69 | 52.11 | 53.63 | 13,615,517 | +0.58(+1.09%) |
Apr 11, 2016 | 54.71 | 54.76 | 52.96 | 53.05 | 13,748,757 | -1.37(-2.52%) |
Apr 08, 2016 | 55.41 | 55.47 | 54.33 | 54.43 | 9,565,667 | -0.81(-1.46%) |
Apr 07, 2016 | 54.76 | 55.48 | 54.69 | 55.23 | 7,743,286 | -0.01(-0.02%) |
Apr 06, 2016 | 54.59 | 55.58 | 54.22 | 55.24 | 11,137,302 | +0.59(+1.07%) |
Apr 05, 2016 | 54.61 | 55.11 | 54.44 | 54.65 | 8,247,143 | -0.27(-0.50%) |
Apr 04, 2016 | 56.54 | 56.65 | 54.43 | 54.93 | 18,038,684 | -1.48(-2.63%) |
Apr 01, 2016 | 56.07 | 56.62 | 56.01 | 56.41 | 8,248,582 | +0.11(+0.20%) |
Mar 31, 2016 | 56.78 | 57.38 | 56.16 | 56.30 | 9,015,487 | -0.52(-0.92%) |
Mar 30, 2016 | 56.58 | 57.16 | 56.58 | 56.83 | 8,580,238 | +0.50(+0.89%) |
Mar 29, 2016 | 56.11 | 56.70 | 56.10 | 56.32 | 8,556,998 | +0.14(+0.24%) |
Mar 28, 2016 | 56.40 | 56.77 | 56.10 | 56.18 | 8,623,683 | -0.28(-0.50%) |
Mar 24, 2016 | 56.84 | 56.47 | 56.47 | 56.47 | 13,353,706 | -0.72(-1.27%) |
Mar 23, 2016 | 56.18 | 58.12 | 56.01 | 57.19 | 29,458,390 | -2.25(-3.79%) |
Mar 22, 2016 | 59.38 | 59.94 | 58.78 | 59.45 | 19,772,034 | +0.16(+0.28%) |
Mar 21, 2016 | 58.21 | 59.80 | 58.07 | 59.28 | 14,875,540 | +1.58(+2.75%) |
Mar 18, 2016 | 58.21 | 58.60 | 57.57 | 57.70 | 14,403,529 | -0.17(-0.30%) |
Mar 17, 2016 | 56.57 | 58.05 | 56.55 | 57.87 | 10,836,260 | +1.21(+2.13%) |
Mar 16, 2016 | 56.30 | 57.00 | 56.14 | 56.66 | 7,660,073 | +0.42(+0.75%) |
Mar 15, 2016 | 55.41 | 56.56 | 55.28 | 56.24 | 6,755,648 | +0.54(+0.97%) |
Mar 14, 2016 | 55.13 | 56.18 | 55.05 | 55.70 | 7,741,170 | +0.67(+1.21%) |
Mar 11, 2016 | 54.16 | 55.36 | 54.16 | 55.03 | 9,645,067 | +1.10(+2.04%) |
Mar 10, 2016 | 53.77 | 54.08 | 53.10 | 53.93 | 10,265,213 | +0.50(+0.94%) |
Mar 09, 2016 | 54.57 | 54.61 | 53.08 | 53.43 | 13,929,586 | -1.36(-2.47%) |
Mar 08, 2016 | 54.07 | 55.51 | 53.78 | 54.78 | 10,162,002 | +0.51(+0.95%) |
Mar 07, 2016 | 55.94 | 56.00 | 53.85 | 54.27 | 14,002,326 | -1.84(-3.28%) |
Mar 04, 2016 | 56.26 | 56.34 | 55.30 | 56.11 | 7,947,436 | -0.19(-0.34%) |
Mar 03, 2016 | 56.83 | 56.97 | 55.80 | 56.30 | 8,651,105 | -0.54(-0.95%) |
Mar 02, 2016 | 57.12 | 57.46 | 56.19 | 56.84 | 9,266,510 | -0.64(-1.11%) |