Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.64 | 51.69 | 50.51 | 50.55 | 15,548,588 | -0.89(-1.73%) |
May 27, 2016 | 51.42 | 51.44 | 51.44 | 51.44 | 9,313,894 | +0.32(+0.63%) |
May 26, 2016 | 51.31 | 51.59 | 50.90 | 51.12 | 9,899,529 | -0.14(-0.27%) |
May 25, 2016 | 51.69 | 51.89 | 51.05 | 51.25 | 10,838,706 | -0.55(-1.06%) |
May 24, 2016 | 51.31 | 51.97 | 51.13 | 51.80 | 12,124,281 | +0.55(+1.07%) |
May 23, 2016 | 51.81 | 52.15 | 51.22 | 51.25 | 8,499,633 | -0.45(-0.87%) |
May 20, 2016 | 51.15 | 52.23 | 50.72 | 51.70 | 15,015,687 | -0.51(-0.98%) |
May 19, 2016 | 51.18 | 52.45 | 50.96 | 52.21 | 10,243,075 | +0.84(+1.64%) |
May 18, 2016 | 51.96 | 52.06 | 50.96 | 51.37 | 12,598,650 | -0.90(-1.72%) |
May 17, 2016 | 52.31 | 52.52 | 51.86 | 52.27 | 8,325,016 | -0.04(-0.07%) |
May 16, 2016 | 52.42 | 52.66 | 51.84 | 52.31 | 8,789,408 | -0.16(-0.30%) |
May 13, 2016 | 52.85 | 53.20 | 52.43 | 52.46 | 8,075,872 | -0.62(-1.17%) |
May 12, 2016 | 52.65 | 53.40 | 52.46 | 53.08 | 8,830,326 | +0.90(+1.72%) |
May 11, 2016 | 53.55 | 53.72 | 52.04 | 52.19 | 14,008,134 | -2.00(-3.70%) |
May 10, 2016 | 53.65 | 54.91 | 53.65 | 54.19 | 8,300,401 | +0.44(+0.82%) |
May 09, 2016 | 53.63 | 54.18 | 53.50 | 53.75 | 6,122,950 | +0.27(+0.50%) |
May 06, 2016 | 53.24 | 53.50 | 52.53 | 53.49 | 7,983,391 | +0.22(+0.41%) |
May 05, 2016 | 53.95 | 53.99 | 53.09 | 53.27 | 8,570,826 | -0.84(-1.56%) |
May 04, 2016 | 54.22 | 54.89 | 53.84 | 54.11 | 8,807,968 | -0.38(-0.69%) |
May 03, 2016 | 54.23 | 54.78 | 54.04 | 54.48 | 8,806,303 | -0.06(-0.12%) |
May 02, 2016 | 54.09 | 54.69 | 54.00 | 54.55 | 9,446,939 | +0.59(+1.10%) |
Apr 29, 2016 | 53.47 | 54.09 | 53.18 | 53.95 | 8,934,559 | +0.37(+0.68%) |
Apr 28, 2016 | 53.96 | 54.82 | 53.48 | 53.59 | 6,584,566 | -0.67(-1.23%) |
Apr 27, 2016 | 54.59 | 54.68 | 53.67 | 54.26 | 8,842,708 | -0.25(-0.45%) |
Apr 26, 2016 | 54.29 | 54.90 | 54.26 | 54.50 | 6,097,722 | +0.30(+0.56%) |
Apr 25, 2016 | 54.32 | 54.39 | 53.79 | 54.20 | 6,683,051 | -0.20(-0.37%) |
Apr 22, 2016 | 55.09 | 55.13 | 53.98 | 54.40 | 9,060,917 | -0.59(-1.08%) |
Apr 21, 2016 | 55.41 | 55.41 | 54.66 | 55.00 | 7,817,271 | +0.42(+0.77%) |
Apr 20, 2016 | 54.40 | 55.14 | 54.40 | 54.58 | 7,840,879 | +0.05(+0.10%) |
Apr 19, 2016 | 54.89 | 54.91 | 54.31 | 54.52 | 7,202,836 | -0.01(-0.02%) |
Apr 18, 2016 | 54.36 | 54.92 | 54.36 | 54.53 | 6,637,457 | +0.06(+0.12%) |
Apr 15, 2016 | 54.03 | 54.55 | 53.45 | 54.47 | 8,360,934 | +0.01(+0.02%) |
Apr 14, 2016 | 54.66 | 55.23 | 54.41 | 54.46 | 8,504,657 | -0.08(-0.15%) |
Apr 13, 2016 | 54.03 | 54.88 | 53.85 | 54.54 | 11,611,438 | +0.94(+1.76%) |
Apr 12, 2016 | 53.09 | 53.66 | 52.08 | 53.60 | 13,623,729 | +0.58(+1.09%) |
Apr 11, 2016 | 54.68 | 54.72 | 52.93 | 53.02 | 13,757,049 | -1.37(-2.52%) |
Apr 08, 2016 | 55.37 | 55.44 | 54.30 | 54.39 | 9,571,436 | -0.81(-1.46%) |
Apr 07, 2016 | 54.73 | 55.45 | 54.66 | 55.20 | 7,747,956 | -0.01(-0.02%) |
Apr 06, 2016 | 54.56 | 55.55 | 54.18 | 55.21 | 11,144,019 | +0.59(+1.07%) |
Apr 05, 2016 | 54.58 | 55.08 | 54.41 | 54.62 | 8,252,117 | -0.27(-0.50%) |
Apr 04, 2016 | 56.51 | 56.62 | 54.39 | 54.90 | 18,049,564 | -1.48(-2.63%) |
Apr 01, 2016 | 56.04 | 56.59 | 55.98 | 56.38 | 8,253,557 | +0.11(+0.20%) |
Mar 31, 2016 | 56.75 | 57.34 | 56.12 | 56.27 | 9,020,925 | -0.52(-0.92%) |
Mar 30, 2016 | 56.54 | 57.13 | 56.54 | 56.79 | 8,585,414 | +0.50(+0.89%) |
Mar 29, 2016 | 56.08 | 56.66 | 56.07 | 56.29 | 8,562,159 | +0.14(+0.24%) |
Mar 28, 2016 | 56.37 | 56.74 | 56.07 | 56.15 | 8,628,884 | -0.28(-0.50%) |
Mar 24, 2016 | 56.81 | 56.43 | 56.43 | 56.43 | 13,361,760 | -0.72(-1.27%) |
Mar 23, 2016 | 56.14 | 58.08 | 55.98 | 57.16 | 29,476,158 | -2.25(-3.79%) |
Mar 22, 2016 | 59.35 | 59.90 | 58.74 | 59.41 | 19,783,958 | +0.16(+0.28%) |
Mar 21, 2016 | 58.17 | 59.77 | 58.04 | 59.24 | 14,884,512 | +1.58(+2.75%) |
Mar 18, 2016 | 58.17 | 58.56 | 57.53 | 57.66 | 14,412,216 | -0.17(-0.30%) |
Mar 17, 2016 | 56.53 | 58.02 | 56.52 | 57.83 | 10,842,795 | +1.21(+2.13%) |
Mar 16, 2016 | 56.27 | 56.97 | 56.10 | 56.63 | 7,664,694 | +0.42(+0.75%) |
Mar 15, 2016 | 55.38 | 56.53 | 55.25 | 56.21 | 6,759,722 | +0.54(+0.97%) |
Mar 14, 2016 | 55.10 | 56.14 | 55.02 | 55.67 | 7,745,839 | +0.67(+1.21%) |
Mar 11, 2016 | 54.13 | 55.33 | 54.13 | 55.00 | 9,650,885 | +1.10(+2.04%) |
Mar 10, 2016 | 53.73 | 54.05 | 53.07 | 53.90 | 10,271,404 | +0.50(+0.94%) |
Mar 09, 2016 | 54.54 | 54.58 | 53.05 | 53.40 | 13,937,988 | -1.35(-2.47%) |
Mar 08, 2016 | 54.04 | 55.47 | 53.74 | 54.75 | 10,168,131 | +0.51(+0.95%) |
Mar 07, 2016 | 55.90 | 55.97 | 53.82 | 54.24 | 14,010,771 | -1.84(-3.28%) |
Mar 04, 2016 | 56.22 | 56.31 | 55.27 | 56.08 | 7,952,229 | -0.19(-0.34%) |
Mar 03, 2016 | 56.80 | 56.94 | 55.77 | 56.27 | 8,656,323 | -0.54(-0.95%) |
Mar 02, 2016 | 57.08 | 57.42 | 56.15 | 56.81 | 9,272,099 | -0.64(-1.11%) |