Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.67 | 56.67 | 55.74 | 56.13 | 3,552,015 | -0.21(-0.36%) |
May 27, 2016 | 55.82 | 56.34 | 56.34 | 56.34 | 2,165,989 | +0.76(+1.36%) |
May 26, 2016 | 56.39 | 56.53 | 55.54 | 55.58 | 3,172,561 | -0.86(-1.53%) |
May 25, 2016 | 56.06 | 57.01 | 56.03 | 56.45 | 2,396,707 | +0.69(+1.23%) |
May 24, 2016 | 55.29 | 56.08 | 55.09 | 55.76 | 2,315,316 | +1.08(+1.97%) |
May 23, 2016 | 54.73 | 55.21 | 54.38 | 54.68 | 2,127,838 | -0.33(-0.61%) |
May 20, 2016 | 55.10 | 55.89 | 54.87 | 55.01 | 3,364,654 | +0.40(+0.74%) |
May 19, 2016 | 55.24 | 55.68 | 54.13 | 54.61 | 3,908,936 | -0.86(-1.54%) |
May 18, 2016 | 53.31 | 55.68 | 53.16 | 55.47 | 5,225,946 | +2.18(+4.10%) |
May 17, 2016 | 53.36 | 53.95 | 53.11 | 53.28 | 2,254,891 | -0.03(-0.05%) |
May 16, 2016 | 53.11 | 53.65 | 52.93 | 53.31 | 2,473,787 | +0.39(+0.73%) |
May 13, 2016 | 53.47 | 54.27 | 52.80 | 52.93 | 2,766,541 | -0.72(-1.35%) |
May 12, 2016 | 53.93 | 54.14 | 53.09 | 53.65 | 2,920,953 | +0.15(+0.29%) |
May 11, 2016 | 53.90 | 54.43 | 53.49 | 53.49 | 2,546,715 | -0.67(-1.23%) |
May 10, 2016 | 53.47 | 54.38 | 53.31 | 54.16 | 3,256,180 | +1.07(+2.02%) |
May 09, 2016 | 53.37 | 53.57 | 52.88 | 53.09 | 2,276,662 | -0.29(-0.55%) |
May 06, 2016 | 52.88 | 53.60 | 52.65 | 53.38 | 3,023,238 | +0.15(+0.29%) |
May 05, 2016 | 52.60 | 53.93 | 52.60 | 53.23 | 3,733,858 | -0.31(-0.58%) |
May 04, 2016 | 53.94 | 54.11 | 53.19 | 53.54 | 5,797,069 | -0.84(-1.55%) |
May 03, 2016 | 54.30 | 54.41 | 53.32 | 54.38 | 3,344,052 | -0.84(-1.53%) |
May 02, 2016 | 54.95 | 55.31 | 54.29 | 55.22 | 2,199,103 | +0.72(+1.33%) |
Apr 29, 2016 | 54.51 | 54.84 | 53.96 | 54.50 | 3,597,143 | -0.21(-0.38%) |
Apr 28, 2016 | 55.27 | 55.54 | 54.51 | 54.71 | 3,749,526 | -1.20(-2.15%) |
Apr 27, 2016 | 55.92 | 56.47 | 55.59 | 55.91 | 3,691,118 | -0.04(-0.08%) |
Apr 26, 2016 | 55.59 | 55.97 | 55.29 | 55.95 | 2,793,131 | +0.60(+1.09%) |
Apr 25, 2016 | 55.41 | 55.71 | 54.76 | 55.35 | 2,342,447 | -0.51(-0.92%) |
Apr 22, 2016 | 55.32 | 56.13 | 55.28 | 55.86 | 2,420,779 | +0.69(+1.26%) |
Apr 21, 2016 | 55.39 | 55.77 | 55.07 | 55.17 | 2,588,733 | -0.21(-0.38%) |
Apr 20, 2016 | 54.71 | 55.52 | 54.42 | 55.38 | 3,073,680 | +0.98(+1.79%) |
Apr 19, 2016 | 54.04 | 54.72 | 53.92 | 54.40 | 2,747,712 | +0.60(+1.11%) |
Apr 18, 2016 | 53.12 | 53.80 | 52.90 | 53.80 | 2,657,679 | +0.45(+0.84%) |
Apr 15, 2016 | 53.49 | 53.59 | 53.04 | 53.35 | 2,842,997 | -0.20(-0.37%) |
Apr 14, 2016 | 53.05 | 53.76 | 52.81 | 53.55 | 2,712,674 | +0.37(+0.69%) |
Apr 13, 2016 | 52.08 | 53.23 | 52.08 | 53.19 | 3,638,081 | +1.75(+3.41%) |
Apr 12, 2016 | 50.53 | 51.61 | 50.36 | 51.43 | 3,515,702 | +1.21(+2.42%) |
Apr 11, 2016 | 49.76 | 50.74 | 49.73 | 50.22 | 3,013,971 | +0.96(+1.95%) |
Apr 08, 2016 | 49.89 | 50.06 | 48.97 | 49.26 | 5,083,470 | +0.11(+0.23%) |
Apr 07, 2016 | 49.82 | 50.17 | 48.66 | 49.14 | 4,125,474 | -1.28(-2.55%) |
Apr 06, 2016 | 50.07 | 50.74 | 49.88 | 50.43 | 3,541,019 | +0.45(+0.90%) |
Apr 05, 2016 | 50.13 | 50.41 | 49.75 | 49.98 | 3,058,810 | -0.76(-1.49%) |
Apr 04, 2016 | 51.33 | 51.44 | 50.62 | 50.74 | 2,565,636 | -0.68(-1.32%) |
Apr 01, 2016 | 50.20 | 51.47 | 49.70 | 51.42 | 3,541,645 | +0.72(+1.43%) |
Mar 31, 2016 | 51.14 | 51.52 | 50.45 | 50.69 | 3,636,141 | -0.51(-1.00%) |
Mar 30, 2016 | 50.72 | 52.46 | 50.44 | 51.21 | 5,963,462 | +1.00(+2.00%) |
Mar 29, 2016 | 50.19 | 50.31 | 49.37 | 50.20 | 3,651,960 | -0.34(-0.68%) |
Mar 28, 2016 | 49.93 | 50.77 | 49.86 | 50.55 | 4,302,429 | +0.88(+1.77%) |
Mar 24, 2016 | 49.14 | 49.67 | 49.67 | 49.67 | 8,555,567 | -1.45(-2.84%) |
Mar 23, 2016 | 51.82 | 51.94 | 50.95 | 51.12 | 2,942,897 | -0.91(-1.74%) |
Mar 22, 2016 | 51.46 | 52.22 | 51.24 | 52.03 | 3,580,184 | -0.30(-0.58%) |
Mar 21, 2016 | 52.61 | 53.05 | 51.98 | 52.33 | 3,093,448 | -0.27(-0.52%) |
Mar 18, 2016 | 51.92 | 52.94 | 51.83 | 52.60 | 5,403,215 | +1.11(+2.15%) |
Mar 17, 2016 | 50.94 | 51.88 | 50.15 | 51.49 | 3,522,557 | +0.56(+1.10%) |
Mar 16, 2016 | 50.79 | 51.49 | 50.37 | 50.93 | 3,235,999 | +0.10(+0.19%) |
Mar 15, 2016 | 50.68 | 50.83 | 50.09 | 50.83 | 3,308,929 | -0.41(-0.79%) |
Mar 14, 2016 | 51.35 | 51.68 | 51.06 | 51.24 | 4,040,867 | -0.39(-0.75%) |
Mar 11, 2016 | 50.27 | 51.73 | 50.27 | 51.63 | 4,262,540 | +2.10(+4.24%) |
Mar 10, 2016 | 49.87 | 50.57 | 48.67 | 49.53 | 4,421,253 | +0.11(+0.21%) |
Mar 09, 2016 | 49.82 | 50.03 | 49.07 | 49.42 | 3,236,437 | +0.07(+0.14%) |
Mar 08, 2016 | 49.82 | 50.18 | 48.74 | 49.35 | 4,124,782 | -1.28(-2.52%) |
Mar 07, 2016 | 49.70 | 50.66 | 49.61 | 50.63 | 3,066,647 | +0.46(+0.92%) |
Mar 04, 2016 | 50.71 | 51.00 | 49.70 | 50.17 | 3,633,281 | -0.28(-0.56%) |
Mar 03, 2016 | 49.41 | 50.52 | 49.40 | 50.45 | 3,770,363 | +0.78(+1.57%) |
Mar 02, 2016 | 49.30 | 49.98 | 49.07 | 49.67 | 4,511,320 | +0.32(+0.64%) |