Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 51.47 | 51.52 | 50.35 | 50.38 | 15,599,941 | -0.89(-1.73%) |
May 27, 2016 | 51.25 | 51.27 | 51.27 | 51.27 | 9,344,656 | +0.32(+0.63%) |
May 26, 2016 | 51.14 | 51.42 | 50.73 | 50.95 | 9,932,225 | -0.14(-0.27%) |
May 25, 2016 | 51.52 | 51.72 | 50.88 | 51.08 | 10,874,504 | -0.55(-1.06%) |
May 24, 2016 | 51.14 | 51.80 | 50.97 | 51.63 | 12,164,325 | +0.55(+1.07%) |
May 23, 2016 | 51.64 | 51.98 | 51.05 | 51.08 | 8,527,705 | -0.45(-0.87%) |
May 20, 2016 | 50.98 | 52.06 | 50.56 | 51.53 | 15,065,280 | -0.51(-0.98%) |
May 19, 2016 | 51.01 | 52.28 | 50.79 | 52.04 | 10,276,905 | +0.84(+1.64%) |
May 18, 2016 | 51.79 | 51.89 | 50.79 | 51.20 | 12,640,260 | -0.89(-1.72%) |
May 17, 2016 | 52.14 | 52.35 | 51.69 | 52.10 | 8,352,511 | -0.04(-0.07%) |
May 16, 2016 | 52.25 | 52.49 | 51.67 | 52.13 | 8,818,438 | -0.16(-0.30%) |
May 13, 2016 | 52.68 | 53.03 | 52.26 | 52.29 | 8,102,545 | -0.62(-1.17%) |
May 12, 2016 | 52.48 | 53.23 | 52.29 | 52.91 | 8,859,491 | +0.89(+1.72%) |
May 11, 2016 | 53.37 | 53.54 | 51.87 | 52.01 | 14,054,400 | -2.00(-3.70%) |
May 10, 2016 | 53.47 | 54.73 | 53.47 | 54.01 | 8,327,815 | +0.44(+0.82%) |
May 09, 2016 | 53.46 | 54.00 | 53.33 | 53.58 | 6,143,172 | +0.26(+0.50%) |
May 06, 2016 | 53.06 | 53.32 | 52.35 | 53.31 | 8,009,758 | +0.22(+0.41%) |
May 05, 2016 | 53.78 | 53.81 | 52.92 | 53.09 | 8,599,134 | -0.84(-1.56%) |
May 04, 2016 | 54.04 | 54.71 | 53.67 | 53.93 | 8,837,058 | -0.37(-0.69%) |
May 03, 2016 | 54.05 | 54.60 | 53.86 | 54.30 | 8,835,388 | -0.06(-0.12%) |
May 02, 2016 | 53.91 | 54.51 | 53.82 | 54.37 | 9,478,140 | +0.59(+1.10%) |
Apr 29, 2016 | 53.29 | 53.91 | 53.01 | 53.78 | 8,964,067 | +0.36(+0.68%) |
Apr 28, 2016 | 53.78 | 54.64 | 53.30 | 53.41 | 6,606,314 | -0.67(-1.23%) |
Apr 27, 2016 | 54.41 | 54.50 | 53.49 | 54.08 | 8,871,913 | -0.25(-0.45%) |
Apr 26, 2016 | 54.11 | 54.72 | 54.08 | 54.32 | 6,117,862 | +0.30(+0.56%) |
Apr 25, 2016 | 54.14 | 54.21 | 53.61 | 54.02 | 6,705,123 | -0.20(-0.37%) |
Apr 22, 2016 | 54.91 | 54.94 | 53.80 | 54.22 | 9,090,843 | -0.59(-1.08%) |
Apr 21, 2016 | 55.23 | 55.23 | 54.48 | 54.82 | 7,843,090 | +0.42(+0.77%) |
Apr 20, 2016 | 54.22 | 54.96 | 54.22 | 54.40 | 7,866,775 | +0.05(+0.10%) |
Apr 19, 2016 | 54.71 | 54.73 | 54.13 | 54.34 | 7,226,625 | -0.01(-0.02%) |
Apr 18, 2016 | 54.18 | 54.74 | 54.18 | 54.35 | 6,659,379 | +0.06(+0.12%) |
Apr 15, 2016 | 53.85 | 54.37 | 53.27 | 54.29 | 8,388,549 | +0.01(+0.02%) |
Apr 14, 2016 | 54.48 | 55.05 | 54.23 | 54.28 | 8,532,746 | -0.08(-0.15%) |
Apr 13, 2016 | 53.85 | 54.70 | 53.68 | 54.36 | 11,649,787 | +0.94(+1.76%) |
Apr 12, 2016 | 52.92 | 53.48 | 51.91 | 53.42 | 13,668,725 | +0.57(+1.09%) |
Apr 11, 2016 | 54.50 | 54.54 | 52.75 | 52.85 | 13,802,486 | -1.37(-2.52%) |
Apr 08, 2016 | 55.19 | 55.25 | 54.12 | 54.21 | 9,603,048 | -0.80(-1.46%) |
Apr 07, 2016 | 54.55 | 55.26 | 54.48 | 55.02 | 7,773,546 | -0.01(-0.02%) |
Apr 06, 2016 | 54.38 | 55.36 | 54.00 | 55.03 | 11,180,825 | +0.58(+1.07%) |
Apr 05, 2016 | 54.40 | 54.90 | 54.23 | 54.44 | 8,279,372 | -0.27(-0.50%) |
Apr 04, 2016 | 56.32 | 56.43 | 54.21 | 54.72 | 18,109,178 | -1.48(-2.63%) |
Apr 01, 2016 | 55.86 | 56.40 | 55.79 | 56.19 | 8,280,816 | +0.11(+0.20%) |
Mar 31, 2016 | 56.56 | 57.15 | 55.94 | 56.08 | 9,050,718 | -0.52(-0.92%) |
Mar 30, 2016 | 56.36 | 56.94 | 56.36 | 56.60 | 8,613,769 | +0.50(+0.89%) |
Mar 29, 2016 | 55.89 | 56.48 | 55.88 | 56.10 | 8,590,438 | +0.14(+0.24%) |
Mar 28, 2016 | 56.18 | 56.55 | 55.88 | 55.97 | 8,657,383 | -0.28(-0.50%) |
Mar 24, 2016 | 56.62 | 56.25 | 56.25 | 56.25 | 13,405,891 | -0.72(-1.27%) |
Mar 23, 2016 | 55.96 | 57.89 | 55.79 | 56.97 | 29,573,510 | -2.24(-3.79%) |
Mar 22, 2016 | 59.15 | 59.71 | 58.55 | 59.21 | 19,849,300 | +0.16(+0.28%) |
Mar 21, 2016 | 57.98 | 59.57 | 57.85 | 59.05 | 14,933,672 | +1.58(+2.75%) |
Mar 18, 2016 | 57.98 | 58.37 | 57.34 | 57.47 | 14,459,816 | -0.17(-0.30%) |
Mar 17, 2016 | 56.35 | 57.83 | 56.33 | 57.64 | 10,878,606 | +1.20(+2.13%) |
Mar 16, 2016 | 56.08 | 56.78 | 55.92 | 56.44 | 7,690,008 | +0.42(+0.75%) |
Mar 15, 2016 | 55.20 | 56.34 | 55.07 | 56.02 | 6,782,048 | +0.54(+0.97%) |
Mar 14, 2016 | 54.92 | 55.96 | 54.83 | 55.48 | 7,771,421 | +0.67(+1.22%) |
Mar 11, 2016 | 53.95 | 55.14 | 53.95 | 54.82 | 9,682,759 | +1.09(+2.04%) |
Mar 10, 2016 | 53.56 | 53.87 | 52.89 | 53.72 | 10,305,328 | +0.50(+0.94%) |
Mar 09, 2016 | 54.36 | 54.40 | 52.87 | 53.22 | 13,984,021 | -1.35(-2.47%) |
Mar 08, 2016 | 53.86 | 55.29 | 53.57 | 54.57 | 10,201,714 | +0.51(+0.95%) |
Mar 07, 2016 | 55.72 | 55.78 | 53.64 | 54.06 | 14,057,045 | -1.83(-3.28%) |
Mar 04, 2016 | 56.04 | 56.12 | 55.09 | 55.89 | 7,978,494 | -0.19(-0.34%) |
Mar 03, 2016 | 56.61 | 56.75 | 55.58 | 56.08 | 8,684,912 | -0.54(-0.95%) |
Mar 02, 2016 | 56.90 | 57.23 | 55.97 | 56.62 | 9,302,722 | -0.64(-1.11%) |