Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.67 | 56.67 | 55.74 | 56.14 | 3,551,662 | -0.21(-0.36%) |
May 27, 2016 | 55.83 | 56.34 | 56.34 | 56.34 | 2,165,774 | +0.76(+1.36%) |
May 26, 2016 | 56.39 | 56.54 | 55.54 | 55.59 | 3,172,246 | -0.86(-1.53%) |
May 25, 2016 | 56.07 | 57.02 | 56.04 | 56.45 | 2,396,469 | +0.69(+1.23%) |
May 24, 2016 | 55.30 | 56.09 | 55.10 | 55.76 | 2,315,086 | +1.08(+1.97%) |
May 23, 2016 | 54.74 | 55.21 | 54.39 | 54.69 | 2,127,627 | -0.33(-0.61%) |
May 20, 2016 | 55.11 | 55.90 | 54.88 | 55.02 | 3,364,320 | +0.40(+0.74%) |
May 19, 2016 | 55.25 | 55.69 | 54.13 | 54.62 | 3,908,547 | -0.86(-1.54%) |
May 18, 2016 | 53.32 | 55.68 | 53.17 | 55.47 | 5,225,427 | +2.18(+4.10%) |
May 17, 2016 | 53.37 | 53.96 | 53.11 | 53.29 | 2,254,667 | -0.03(-0.05%) |
May 16, 2016 | 53.11 | 53.65 | 52.94 | 53.32 | 2,473,541 | +0.39(+0.73%) |
May 13, 2016 | 53.47 | 54.27 | 52.80 | 52.93 | 2,766,266 | -0.72(-1.35%) |
May 12, 2016 | 53.94 | 54.15 | 53.10 | 53.65 | 2,920,663 | +0.15(+0.29%) |
May 11, 2016 | 53.90 | 54.43 | 53.50 | 53.50 | 2,546,462 | -0.67(-1.23%) |
May 10, 2016 | 53.47 | 54.38 | 53.31 | 54.17 | 3,255,856 | +1.07(+2.02%) |
May 09, 2016 | 53.37 | 53.57 | 52.88 | 53.09 | 2,276,436 | -0.29(-0.55%) |
May 06, 2016 | 52.89 | 53.61 | 52.66 | 53.39 | 3,022,938 | +0.15(+0.29%) |
May 05, 2016 | 52.60 | 53.94 | 52.60 | 53.23 | 3,733,487 | -0.31(-0.58%) |
May 04, 2016 | 53.94 | 54.11 | 53.20 | 53.54 | 5,796,492 | -0.84(-1.55%) |
May 03, 2016 | 54.30 | 54.42 | 53.32 | 54.38 | 3,343,719 | -0.84(-1.53%) |
May 02, 2016 | 54.95 | 55.32 | 54.29 | 55.23 | 2,198,884 | +0.72(+1.33%) |
Apr 29, 2016 | 54.52 | 54.85 | 53.96 | 54.50 | 3,596,785 | -0.21(-0.38%) |
Apr 28, 2016 | 55.28 | 55.54 | 54.52 | 54.71 | 3,749,154 | -1.20(-2.15%) |
Apr 27, 2016 | 55.93 | 56.48 | 55.60 | 55.92 | 3,690,751 | -0.04(-0.08%) |
Apr 26, 2016 | 55.59 | 55.98 | 55.30 | 55.96 | 2,792,853 | +0.60(+1.09%) |
Apr 25, 2016 | 55.42 | 55.71 | 54.76 | 55.35 | 2,342,214 | -0.51(-0.92%) |
Apr 22, 2016 | 55.33 | 56.14 | 55.29 | 55.87 | 2,420,538 | +0.70(+1.26%) |
Apr 21, 2016 | 55.40 | 55.77 | 55.08 | 55.17 | 2,588,476 | -0.21(-0.38%) |
Apr 20, 2016 | 54.71 | 55.53 | 54.43 | 55.38 | 3,073,374 | +0.98(+1.79%) |
Apr 19, 2016 | 54.05 | 54.72 | 53.92 | 54.41 | 2,747,439 | +0.60(+1.11%) |
Apr 18, 2016 | 53.13 | 53.81 | 52.90 | 53.81 | 2,657,415 | +0.45(+0.84%) |
Apr 15, 2016 | 53.50 | 53.59 | 53.04 | 53.36 | 2,842,714 | -0.20(-0.37%) |
Apr 14, 2016 | 53.05 | 53.77 | 52.81 | 53.56 | 2,712,404 | +0.37(+0.69%) |
Apr 13, 2016 | 52.09 | 53.23 | 52.09 | 53.19 | 3,637,719 | +1.75(+3.41%) |
Apr 12, 2016 | 50.53 | 51.62 | 50.36 | 51.44 | 3,515,352 | +1.21(+2.42%) |
Apr 11, 2016 | 49.77 | 50.74 | 49.73 | 50.22 | 3,013,672 | +0.96(+1.95%) |
Apr 08, 2016 | 49.90 | 50.07 | 48.98 | 49.26 | 5,082,964 | +0.11(+0.23%) |
Apr 07, 2016 | 49.83 | 50.17 | 48.66 | 49.15 | 4,125,064 | -1.28(-2.55%) |
Apr 06, 2016 | 50.07 | 50.74 | 49.88 | 50.43 | 3,540,667 | +0.45(+0.90%) |
Apr 05, 2016 | 50.13 | 50.42 | 49.75 | 49.98 | 3,058,506 | -0.76(-1.49%) |
Apr 04, 2016 | 51.33 | 51.44 | 50.62 | 50.74 | 2,565,380 | -0.68(-1.32%) |
Apr 01, 2016 | 50.21 | 51.48 | 49.71 | 51.42 | 3,541,293 | +0.72(+1.43%) |
Mar 31, 2016 | 51.14 | 51.53 | 50.45 | 50.70 | 3,635,779 | -0.51(-1.00%) |
Mar 30, 2016 | 50.73 | 52.46 | 50.45 | 51.21 | 5,962,869 | +1.00(+2.00%) |
Mar 29, 2016 | 50.19 | 50.31 | 49.37 | 50.21 | 3,651,597 | -0.34(-0.68%) |
Mar 28, 2016 | 49.93 | 50.78 | 49.86 | 50.55 | 4,302,002 | +0.88(+1.77%) |
Mar 24, 2016 | 49.14 | 49.67 | 49.67 | 49.67 | 8,554,717 | -1.45(-2.84%) |
Mar 23, 2016 | 51.83 | 51.95 | 50.96 | 51.13 | 2,942,604 | -0.91(-1.74%) |
Mar 22, 2016 | 51.46 | 52.23 | 51.25 | 52.03 | 3,579,828 | -0.30(-0.58%) |
Mar 21, 2016 | 52.62 | 53.05 | 51.98 | 52.33 | 3,093,140 | -0.27(-0.52%) |
Mar 18, 2016 | 51.92 | 52.94 | 51.84 | 52.61 | 5,402,678 | +1.11(+2.15%) |
Mar 17, 2016 | 50.94 | 51.89 | 50.15 | 51.50 | 3,522,207 | +0.56(+1.10%) |
Mar 16, 2016 | 50.80 | 51.50 | 50.38 | 50.94 | 3,235,677 | +0.10(+0.19%) |
Mar 15, 2016 | 50.69 | 50.84 | 50.10 | 50.84 | 3,308,600 | -0.41(-0.79%) |
Mar 14, 2016 | 51.36 | 51.68 | 51.06 | 51.25 | 4,040,465 | -0.39(-0.75%) |
Mar 11, 2016 | 50.27 | 51.74 | 50.27 | 51.63 | 4,262,116 | +2.10(+4.24%) |
Mar 10, 2016 | 49.87 | 50.58 | 48.67 | 49.53 | 4,420,813 | +0.11(+0.21%) |
Mar 09, 2016 | 49.82 | 50.03 | 49.08 | 49.43 | 3,236,116 | +0.07(+0.14%) |
Mar 08, 2016 | 49.83 | 50.19 | 48.75 | 49.36 | 4,124,372 | -1.28(-2.52%) |
Mar 07, 2016 | 49.70 | 50.66 | 49.62 | 50.64 | 3,066,342 | +0.46(+0.92%) |
Mar 04, 2016 | 50.71 | 51.00 | 49.70 | 50.17 | 3,632,920 | -0.28(-0.56%) |
Mar 03, 2016 | 49.41 | 50.52 | 49.40 | 50.45 | 3,769,988 | +0.78(+1.57%) |
Mar 02, 2016 | 49.30 | 49.98 | 49.08 | 49.67 | 4,510,872 | +0.32(+0.64%) |