Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.01 | 55.16 | 54.36 | 54.61 | 10,781,649 | -0.10(-0.17%) |
May 27, 2016 | 54.77 | 54.71 | 54.71 | 54.71 | 6,060,422 | -0.01(-0.01%) |
May 26, 2016 | 55.29 | 55.67 | 54.63 | 54.71 | 8,838,910 | -0.29(-0.53%) |
May 25, 2016 | 54.64 | 55.33 | 54.25 | 55.01 | 10,954,433 | +0.47(+0.86%) |
May 24, 2016 | 54.05 | 54.96 | 54.01 | 54.54 | 9,554,876 | +0.60(+1.12%) |
May 23, 2016 | 54.61 | 54.82 | 53.88 | 53.94 | 9,937,484 | -0.58(-1.06%) |
May 20, 2016 | 53.51 | 54.90 | 53.20 | 54.52 | 11,745,517 | +1.27(+2.39%) |
May 19, 2016 | 54.12 | 54.55 | 53.03 | 53.24 | 16,356,718 | -0.75(-1.38%) |
May 18, 2016 | 53.58 | 54.48 | 52.01 | 53.99 | 45,893,692 | -4.45(-7.62%) |
May 17, 2016 | 59.27 | 59.63 | 58.01 | 58.45 | 11,699,852 | -0.79(-1.34%) |
May 16, 2016 | 58.40 | 59.83 | 57.96 | 59.24 | 11,028,376 | +1.02(+1.76%) |
May 13, 2016 | 59.30 | 59.38 | 58.14 | 58.22 | 12,001,468 | -1.36(-2.28%) |
May 12, 2016 | 59.36 | 60.20 | 59.34 | 59.57 | 11,579,620 | -0.08(-0.13%) |
May 11, 2016 | 60.72 | 60.97 | 59.63 | 59.65 | 14,584,166 | -3.43(-5.43%) |
May 10, 2016 | 62.93 | 63.44 | 62.49 | 63.08 | 4,892,367 | +0.09(+0.15%) |
May 09, 2016 | 62.32 | 63.27 | 62.07 | 62.98 | 5,573,241 | +0.94(+1.51%) |
May 06, 2016 | 61.56 | 62.14 | 61.34 | 62.04 | 4,400,789 | +0.48(+0.78%) |
May 05, 2016 | 62.69 | 62.81 | 61.16 | 61.56 | 7,177,330 | -1.24(-1.98%) |
May 04, 2016 | 62.78 | 63.25 | 62.59 | 62.81 | 4,079,494 | -0.22(-0.35%) |
May 03, 2016 | 63.01 | 63.31 | 62.70 | 63.03 | 4,100,743 | -0.10(-0.16%) |
May 02, 2016 | 62.60 | 63.16 | 62.28 | 63.13 | 6,208,209 | +0.49(+0.78%) |
Apr 29, 2016 | 63.51 | 63.57 | 62.26 | 62.64 | 8,679,628 | -1.44(-2.25%) |
Apr 28, 2016 | 65.26 | 65.39 | 63.94 | 64.09 | 4,864,415 | -1.54(-2.35%) |
Apr 27, 2016 | 65.14 | 65.85 | 64.77 | 65.63 | 4,543,603 | +0.54(+0.84%) |
Apr 26, 2016 | 65.12 | 65.49 | 64.95 | 65.09 | 3,723,289 | +0.00(+0.00%) |
Apr 25, 2016 | 64.73 | 65.09 | 64.30 | 65.09 | 4,014,956 | +0.21(+0.33%) |
Apr 22, 2016 | 65.31 | 65.50 | 64.73 | 64.87 | 4,071,647 | -0.33(-0.51%) |
Apr 21, 2016 | 65.46 | 65.90 | 65.01 | 65.20 | 4,224,652 | -0.09(-0.14%) |
Apr 20, 2016 | 66.14 | 66.16 | 65.02 | 65.30 | 4,742,828 | -0.87(-1.32%) |
Apr 19, 2016 | 65.80 | 66.30 | 65.71 | 66.17 | 4,344,908 | +0.44(+0.67%) |
Apr 18, 2016 | 65.14 | 65.99 | 65.13 | 65.73 | 4,717,357 | +0.65(+0.99%) |
Apr 15, 2016 | 64.67 | 65.45 | 64.61 | 65.09 | 4,501,397 | +0.65(+1.00%) |
Apr 14, 2016 | 64.10 | 64.69 | 64.05 | 64.44 | 3,413,714 | +0.17(+0.27%) |
Apr 13, 2016 | 63.91 | 64.35 | 63.42 | 64.27 | 3,169,995 | +0.61(+0.97%) |
Apr 12, 2016 | 62.99 | 63.87 | 62.53 | 63.65 | 4,237,299 | +0.80(+1.27%) |
Apr 11, 2016 | 63.78 | 64.09 | 62.81 | 62.86 | 5,943,187 | -0.87(-1.37%) |
Apr 08, 2016 | 64.03 | 64.12 | 63.49 | 63.73 | 5,023,650 | -0.54(-0.85%) |
Apr 07, 2016 | 64.57 | 64.87 | 63.83 | 64.27 | 5,252,543 | -0.47(-0.73%) |
Apr 06, 2016 | 64.65 | 64.94 | 64.35 | 64.75 | 4,931,061 | +0.06(+0.09%) |
Apr 05, 2016 | 64.73 | 65.09 | 64.46 | 64.69 | 5,579,835 | -0.16(-0.24%) |
Apr 04, 2016 | 65.31 | 65.69 | 64.71 | 64.85 | 4,763,645 | -0.36(-0.56%) |
Apr 01, 2016 | 64.42 | 65.55 | 64.42 | 65.21 | 5,442,832 | +0.38(+0.58%) |
Mar 31, 2016 | 65.01 | 65.52 | 63.81 | 64.83 | 12,032,889 | -1.04(-1.58%) |
Mar 30, 2016 | 65.73 | 66.11 | 65.38 | 65.87 | 4,068,304 | +0.50(+0.76%) |
Mar 29, 2016 | 65.29 | 65.61 | 64.71 | 65.38 | 4,538,857 | +0.13(+0.21%) |
Mar 28, 2016 | 64.91 | 65.74 | 64.86 | 65.24 | 7,224,866 | +0.60(+0.93%) |
Mar 24, 2016 | 64.11 | 64.64 | 64.64 | 64.64 | 5,463,284 | +0.43(+0.66%) |
Mar 23, 2016 | 64.40 | 64.89 | 64.22 | 64.22 | 6,082,319 | -0.16(-0.24%) |
Mar 22, 2016 | 64.92 | 65.10 | 64.34 | 64.38 | 6,680,788 | -0.39(-0.61%) |
Mar 21, 2016 | 65.01 | 65.32 | 64.72 | 64.77 | 5,908,862 | -0.40(-0.62%) |
Mar 18, 2016 | 65.69 | 66.19 | 65.17 | 65.17 | 9,841,008 | -0.24(-0.37%) |
Mar 17, 2016 | 64.82 | 65.65 | 64.82 | 65.42 | 7,221,413 | +0.50(+0.76%) |
Mar 16, 2016 | 64.53 | 64.96 | 63.79 | 64.92 | 5,160,092 | +0.58(+0.91%) |
Mar 15, 2016 | 64.11 | 64.53 | 63.97 | 64.34 | 4,077,901 | -0.09(-0.15%) |
Mar 14, 2016 | 64.50 | 64.69 | 64.04 | 64.43 | 4,503,716 | -0.08(-0.12%) |
Mar 11, 2016 | 64.53 | 64.97 | 64.24 | 64.51 | 5,207,493 | +0.29(+0.45%) |
Mar 10, 2016 | 64.31 | 64.64 | 63.27 | 64.22 | 7,227,179 | +0.23(+0.36%) |
Mar 09, 2016 | 63.83 | 64.22 | 63.52 | 63.99 | 4,534,711 | +0.54(+0.84%) |
Mar 08, 2016 | 63.47 | 64.14 | 63.40 | 63.46 | 5,052,301 | -0.23(-0.36%) |
Mar 07, 2016 | 63.46 | 63.98 | 63.23 | 63.68 | 5,920,275 | -0.24(-0.38%) |
Mar 04, 2016 | 63.09 | 64.30 | 62.61 | 63.93 | 7,689,660 | +1.12(+1.78%) |
Mar 03, 2016 | 63.44 | 63.58 | 61.91 | 62.81 | 14,408,898 | -1.10(-1.71%) |
Mar 02, 2016 | 63.78 | 64.33 | 63.18 | 63.90 | 11,910,024 | +0.11(+0.17%) |