Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.16 | 54.87 | 54.05 | 54.76 | 3,812,074 | +0.39(+0.71%) |
May 27, 2016 | 54.52 | 54.37 | 54.37 | 54.37 | 1,513,298 | +0.01(+0.01%) |
May 26, 2016 | 53.72 | 54.44 | 53.72 | 54.37 | 1,531,014 | +0.70(+1.31%) |
May 25, 2016 | 53.80 | 53.86 | 53.37 | 53.66 | 2,328,102 | -0.26(-0.49%) |
May 24, 2016 | 53.63 | 54.04 | 53.48 | 53.93 | 2,042,539 | +0.33(+0.61%) |
May 23, 2016 | 54.07 | 54.12 | 53.54 | 53.60 | 2,141,331 | -0.34(-0.64%) |
May 20, 2016 | 53.87 | 53.99 | 53.35 | 53.94 | 2,906,233 | +0.25(+0.46%) |
May 19, 2016 | 53.14 | 53.72 | 52.56 | 53.69 | 2,822,152 | +0.52(+0.97%) |
May 18, 2016 | 53.94 | 54.27 | 52.95 | 53.18 | 4,076,540 | -0.85(-1.58%) |
May 17, 2016 | 55.16 | 55.24 | 53.70 | 54.03 | 3,743,114 | -1.29(-2.34%) |
May 16, 2016 | 55.14 | 55.33 | 54.61 | 55.32 | 2,525,499 | +0.04(+0.08%) |
May 13, 2016 | 55.50 | 55.65 | 55.09 | 55.28 | 2,565,155 | -0.25(-0.45%) |
May 12, 2016 | 55.19 | 55.72 | 54.66 | 55.53 | 4,130,612 | +0.39(+0.71%) |
May 11, 2016 | 54.60 | 55.41 | 54.35 | 55.14 | 12,464,384 | +0.46(+0.84%) |
May 10, 2016 | 54.27 | 55.37 | 54.20 | 54.68 | 5,831,234 | -0.40(-0.73%) |
May 09, 2016 | 55.04 | 55.43 | 54.64 | 55.08 | 2,575,683 | +0.14(+0.26%) |
May 06, 2016 | 55.87 | 55.88 | 53.97 | 54.94 | 4,967,186 | -1.05(-1.88%) |
May 05, 2016 | 56.26 | 56.86 | 55.64 | 55.99 | 2,706,250 | -0.48(-0.85%) |
May 04, 2016 | 55.64 | 56.78 | 55.60 | 56.47 | 2,171,958 | +0.75(+1.34%) |
May 03, 2016 | 55.91 | 56.23 | 55.51 | 55.72 | 2,125,613 | -0.13(-0.24%) |
May 02, 2016 | 55.31 | 56.12 | 55.09 | 55.86 | 2,277,958 | +0.59(+1.07%) |
Apr 29, 2016 | 54.69 | 55.29 | 54.16 | 55.26 | 2,698,089 | +0.25(+0.46%) |
Apr 28, 2016 | 54.14 | 55.01 | 53.87 | 55.01 | 2,288,329 | +0.55(+1.01%) |
Apr 27, 2016 | 53.57 | 54.63 | 53.49 | 54.46 | 2,332,173 | +1.10(+2.05%) |
Apr 26, 2016 | 53.53 | 53.81 | 53.30 | 53.37 | 2,168,018 | -0.16(-0.29%) |
Apr 25, 2016 | 52.94 | 53.63 | 52.83 | 53.52 | 2,312,719 | +0.50(+0.94%) |
Apr 22, 2016 | 52.91 | 53.31 | 52.74 | 53.03 | 2,264,004 | +0.36(+0.68%) |
Apr 21, 2016 | 54.28 | 54.54 | 52.40 | 52.67 | 5,063,904 | -1.75(-3.21%) |
Apr 20, 2016 | 56.25 | 56.37 | 54.28 | 54.42 | 2,946,481 | -1.89(-3.35%) |
Apr 19, 2016 | 56.09 | 56.32 | 55.66 | 56.31 | 1,935,179 | +0.18(+0.32%) |
Apr 18, 2016 | 56.19 | 56.13 | 55.36 | 56.13 | 2,111,959 | -0.06(-0.11%) |
Apr 15, 2016 | 55.79 | 56.28 | 55.66 | 56.19 | 1,563,028 | +0.42(+0.76%) |
Apr 14, 2016 | 55.65 | 55.89 | 55.46 | 55.77 | 1,772,718 | +0.02(+0.04%) |
Apr 13, 2016 | 56.31 | 56.31 | 55.34 | 55.74 | 2,142,335 | -0.59(-1.05%) |
Apr 12, 2016 | 55.94 | 56.38 | 55.75 | 56.34 | 1,771,689 | +0.35(+0.62%) |
Apr 11, 2016 | 56.35 | 56.69 | 55.92 | 55.99 | 1,384,821 | -0.34(-0.61%) |
Apr 08, 2016 | 56.42 | 56.80 | 56.26 | 56.33 | 1,365,004 | +0.05(+0.09%) |
Apr 07, 2016 | 55.79 | 56.51 | 55.77 | 56.28 | 2,071,963 | +0.41(+0.74%) |
Apr 06, 2016 | 55.98 | 56.04 | 55.52 | 55.86 | 2,179,287 | -0.24(-0.42%) |
Apr 05, 2016 | 56.89 | 57.00 | 56.01 | 56.10 | 4,012,698 | -0.84(-1.48%) |
Apr 04, 2016 | 57.04 | 57.16 | 56.37 | 56.94 | 1,864,824 | -0.09(-0.16%) |
Apr 01, 2016 | 56.75 | 57.21 | 56.40 | 57.03 | 2,435,411 | +0.27(+0.48%) |
Mar 31, 2016 | 56.71 | 57.06 | 56.35 | 56.76 | 3,674,907 | +0.10(+0.18%) |
Mar 30, 2016 | 56.72 | 57.02 | 56.34 | 56.66 | 1,795,560 | -0.12(-0.21%) |
Mar 29, 2016 | 55.97 | 56.82 | 55.86 | 56.77 | 1,989,840 | +0.81(+1.44%) |
Mar 28, 2016 | 55.97 | 56.48 | 55.72 | 55.97 | 1,850,143 | -0.01(-0.01%) |
Mar 24, 2016 | 55.79 | 55.97 | 55.97 | 55.97 | 1,659,164 | +0.16(+0.28%) |
Mar 23, 2016 | 55.36 | 56.20 | 54.97 | 55.82 | 2,218,892 | +0.59(+1.06%) |
Mar 22, 2016 | 55.63 | 55.86 | 55.16 | 55.23 | 2,152,713 | -0.14(-0.25%) |
Mar 21, 2016 | 55.46 | 55.83 | 54.91 | 55.37 | 2,041,389 | -0.37(-0.66%) |
Mar 18, 2016 | 56.09 | 56.40 | 55.46 | 55.74 | 6,134,361 | -0.17(-0.30%) |
Mar 17, 2016 | 55.17 | 56.00 | 54.94 | 55.92 | 3,294,082 | +0.77(+1.40%) |
Mar 16, 2016 | 54.83 | 55.21 | 53.75 | 55.14 | 2,701,409 | +0.40(+0.73%) |
Mar 15, 2016 | 54.56 | 54.90 | 54.43 | 54.74 | 2,302,942 | +0.32(+0.59%) |
Mar 14, 2016 | 54.18 | 54.60 | 53.94 | 54.43 | 1,783,033 | +0.15(+0.27%) |
Mar 11, 2016 | 54.26 | 54.63 | 54.07 | 54.28 | 1,737,017 | +0.16(+0.29%) |
Mar 10, 2016 | 54.09 | 54.41 | 53.65 | 54.12 | 1,751,919 | +0.24(+0.45%) |
Mar 09, 2016 | 53.79 | 54.59 | 53.79 | 53.88 | 2,839,185 | -0.11(-0.21%) |
Mar 08, 2016 | 53.07 | 54.04 | 52.86 | 53.99 | 2,455,810 | +0.88(+1.66%) |
Mar 07, 2016 | 52.83 | 53.16 | 52.58 | 53.11 | 1,802,273 | +0.22(+0.42%) |
Mar 04, 2016 | 52.04 | 52.95 | 51.83 | 52.89 | 2,250,709 | +0.56(+1.08%) |
Mar 03, 2016 | 52.23 | 52.32 | 51.34 | 52.32 | 2,773,909 | +0.24(+0.47%) |
Mar 02, 2016 | 51.69 | 52.26 | 50.70 | 52.08 | 3,400,705 | +0.39(+0.75%) |