Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.58 | 56.76 | 56.10 | 56.38 | 4,255,856 | -0.14(-0.25%) |
May 27, 2016 | 56.42 | 56.53 | 56.53 | 56.53 | 1,005,528 | +0.14(+0.25%) |
May 26, 2016 | 56.19 | 56.44 | 56.08 | 56.38 | 1,472,473 | +0.19(+0.34%) |
May 25, 2016 | 56.53 | 56.65 | 56.13 | 56.19 | 2,054,005 | -0.13(-0.24%) |
May 24, 2016 | 56.18 | 56.58 | 55.95 | 56.32 | 2,203,328 | +0.47(+0.84%) |
May 23, 2016 | 56.03 | 56.13 | 55.69 | 55.86 | 1,594,045 | -0.23(-0.40%) |
May 20, 2016 | 56.05 | 56.55 | 55.92 | 56.08 | 2,261,844 | +0.26(+0.46%) |
May 19, 2016 | 55.94 | 56.16 | 55.61 | 55.82 | 2,587,101 | -0.43(-0.77%) |
May 18, 2016 | 55.82 | 56.45 | 55.76 | 56.26 | 2,926,947 | +0.22(+0.39%) |
May 17, 2016 | 56.38 | 56.55 | 55.87 | 56.04 | 2,413,088 | -0.38(-0.67%) |
May 16, 2016 | 56.12 | 56.62 | 56.06 | 56.42 | 2,418,415 | +0.14(+0.25%) |
May 13, 2016 | 56.50 | 56.61 | 56.19 | 56.27 | 2,078,657 | -0.13(-0.24%) |
May 12, 2016 | 56.43 | 56.60 | 56.02 | 56.41 | 3,014,116 | +0.16(+0.28%) |
May 11, 2016 | 56.53 | 56.77 | 56.22 | 56.25 | 2,462,564 | -0.53(-0.93%) |
May 10, 2016 | 56.44 | 56.79 | 56.37 | 56.78 | 2,692,904 | +0.64(+1.15%) |
May 09, 2016 | 56.04 | 56.50 | 55.85 | 56.13 | 2,198,388 | +0.09(+0.16%) |
May 06, 2016 | 56.37 | 56.42 | 55.61 | 56.04 | 2,650,478 | -0.64(-1.13%) |
May 05, 2016 | 56.87 | 57.83 | 56.01 | 56.68 | 5,413,920 | +2.16(+3.97%) |
May 04, 2016 | 54.14 | 54.75 | 53.94 | 54.52 | 3,515,505 | -0.11(-0.20%) |
May 03, 2016 | 54.12 | 54.78 | 54.01 | 54.63 | 2,234,092 | +0.04(+0.08%) |
May 02, 2016 | 54.77 | 54.77 | 54.30 | 54.59 | 2,400,125 | +0.26(+0.48%) |
Apr 29, 2016 | 54.14 | 54.48 | 53.75 | 54.33 | 2,610,697 | +0.08(+0.15%) |
Apr 28, 2016 | 54.30 | 54.75 | 54.12 | 54.25 | 1,775,443 | -0.47(-0.85%) |
Apr 27, 2016 | 55.01 | 55.08 | 54.52 | 54.71 | 1,844,073 | -0.30(-0.55%) |
Apr 26, 2016 | 54.95 | 55.13 | 54.61 | 55.01 | 2,126,135 | +0.22(+0.40%) |
Apr 25, 2016 | 54.90 | 54.90 | 54.27 | 54.80 | 1,830,681 | -0.11(-0.20%) |
Apr 22, 2016 | 54.65 | 55.18 | 54.58 | 54.90 | 2,087,325 | +0.24(+0.44%) |
Apr 21, 2016 | 54.62 | 55.60 | 54.49 | 54.66 | 3,946,311 | -1.23(-2.20%) |
Apr 20, 2016 | 56.53 | 56.53 | 55.64 | 55.89 | 1,731,543 | -0.51(-0.90%) |
Apr 19, 2016 | 56.43 | 56.71 | 56.27 | 56.40 | 1,762,420 | +0.19(+0.34%) |
Apr 18, 2016 | 55.53 | 56.23 | 55.37 | 56.21 | 2,357,454 | +0.58(+1.05%) |
Apr 15, 2016 | 55.66 | 56.04 | 55.33 | 55.62 | 3,327,595 | -0.06(-0.10%) |
Apr 14, 2016 | 56.08 | 56.35 | 55.61 | 55.68 | 2,942,461 | -0.72(-1.27%) |
Apr 13, 2016 | 56.41 | 56.70 | 55.81 | 56.40 | 2,020,663 | +0.27(+0.48%) |
Apr 12, 2016 | 55.75 | 56.29 | 55.64 | 56.13 | 1,881,382 | +0.35(+0.63%) |
Apr 11, 2016 | 55.82 | 56.34 | 55.77 | 55.78 | 2,015,566 | -0.04(-0.07%) |
Apr 08, 2016 | 55.81 | 56.33 | 55.69 | 55.82 | 2,029,705 | +0.47(+0.84%) |
Apr 07, 2016 | 55.53 | 55.80 | 55.15 | 55.36 | 1,919,911 | -0.63(-1.12%) |
Apr 06, 2016 | 55.66 | 56.10 | 55.54 | 55.98 | 1,945,026 | +0.28(+0.49%) |
Apr 05, 2016 | 56.22 | 56.30 | 55.66 | 55.71 | 2,049,937 | -0.79(-1.39%) |
Apr 04, 2016 | 56.92 | 56.99 | 56.39 | 56.49 | 1,584,386 | -0.49(-0.86%) |
Apr 01, 2016 | 56.16 | 57.07 | 55.97 | 56.98 | 1,770,971 | +0.72(+1.28%) |
Mar 31, 2016 | 56.58 | 56.73 | 56.17 | 56.27 | 2,026,620 | -0.29(-0.52%) |
Mar 30, 2016 | 56.17 | 56.71 | 56.08 | 56.56 | 2,158,826 | +0.47(+0.83%) |
Mar 29, 2016 | 55.81 | 56.17 | 55.56 | 56.09 | 2,973,747 | +0.28(+0.51%) |
Mar 28, 2016 | 55.41 | 55.95 | 55.30 | 55.81 | 2,071,664 | +0.53(+0.95%) |
Mar 24, 2016 | 55.51 | 55.28 | 55.28 | 55.28 | 1,672,089 | -0.39(-0.71%) |
Mar 23, 2016 | 55.88 | 55.97 | 55.56 | 55.67 | 2,491,025 | -0.22(-0.39%) |
Mar 22, 2016 | 55.87 | 56.16 | 55.68 | 55.89 | 1,857,700 | +0.07(+0.12%) |
Mar 21, 2016 | 55.90 | 56.09 | 55.61 | 55.82 | 1,506,259 | -0.33(-0.58%) |
Mar 18, 2016 | 56.29 | 56.59 | 55.67 | 56.15 | 4,522,650 | +0.02(+0.04%) |
Mar 17, 2016 | 55.40 | 56.33 | 55.18 | 56.12 | 2,799,428 | +0.77(+1.39%) |
Mar 16, 2016 | 54.89 | 55.56 | 54.73 | 55.36 | 2,589,815 | +0.30(+0.55%) |
Mar 15, 2016 | 53.88 | 55.17 | 53.77 | 55.06 | 2,835,521 | +0.81(+1.49%) |
Mar 14, 2016 | 54.45 | 54.63 | 53.89 | 54.25 | 2,088,962 | -0.48(-0.87%) |
Mar 11, 2016 | 54.23 | 54.88 | 54.04 | 54.72 | 2,676,470 | +1.05(+1.96%) |
Mar 10, 2016 | 53.94 | 54.30 | 53.23 | 53.67 | 3,677,510 | -0.23(-0.42%) |
Mar 09, 2016 | 54.11 | 54.22 | 53.73 | 53.89 | 1,792,055 | -0.04(-0.08%) |
Mar 08, 2016 | 54.09 | 54.32 | 53.89 | 53.94 | 2,151,801 | -0.38(-0.69%) |
Mar 07, 2016 | 54.13 | 54.55 | 54.08 | 54.31 | 1,926,717 | -0.29(-0.54%) |
Mar 04, 2016 | 54.54 | 54.78 | 54.16 | 54.60 | 1,950,922 | +0.06(+0.11%) |
Mar 03, 2016 | 54.62 | 54.68 | 54.29 | 54.55 | 2,377,151 | -0.08(-0.15%) |
Mar 02, 2016 | 54.06 | 54.64 | 53.99 | 54.63 | 2,653,196 | +0.50(+0.93%) |