Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.72 | 58.75 | 57.88 | 58.26 | 2,570,075 | -0.05(-0.09%) |
May 27, 2016 | 58.13 | 58.31 | 58.31 | 58.31 | 927,576 | +0.36(+0.61%) |
May 26, 2016 | 58.38 | 58.59 | 57.94 | 57.96 | 957,373 | -0.53(-0.90%) |
May 25, 2016 | 58.01 | 58.69 | 57.98 | 58.49 | 1,440,973 | +0.60(+1.03%) |
May 24, 2016 | 56.81 | 58.05 | 56.55 | 57.89 | 1,690,730 | +1.56(+2.76%) |
May 23, 2016 | 56.34 | 56.73 | 56.27 | 56.33 | 1,394,611 | -0.28(-0.49%) |
May 20, 2016 | 56.05 | 56.76 | 55.99 | 56.61 | 5,280,148 | +0.86(+1.55%) |
May 19, 2016 | 55.94 | 56.16 | 55.22 | 55.75 | 1,610,481 | -0.52(-0.93%) |
May 18, 2016 | 55.96 | 56.49 | 55.62 | 56.27 | 2,364,770 | +0.26(+0.47%) |
May 17, 2016 | 56.22 | 56.56 | 55.77 | 56.01 | 1,575,440 | -0.50(-0.88%) |
May 16, 2016 | 56.11 | 56.76 | 56.11 | 56.51 | 1,334,349 | +0.46(+0.82%) |
May 13, 2016 | 57.00 | 57.46 | 55.62 | 56.05 | 1,389,357 | -1.12(-1.96%) |
May 12, 2016 | 57.23 | 57.60 | 56.76 | 57.17 | 1,209,189 | +0.20(+0.35%) |
May 11, 2016 | 57.04 | 57.51 | 56.95 | 56.97 | 1,780,333 | -0.39(-0.67%) |
May 10, 2016 | 56.89 | 57.41 | 56.73 | 57.35 | 1,914,507 | +0.62(+1.09%) |
May 09, 2016 | 56.55 | 57.01 | 56.29 | 56.73 | 1,780,438 | -0.04(-0.07%) |
May 06, 2016 | 55.76 | 56.79 | 55.72 | 56.77 | 1,881,951 | +0.57(+1.01%) |
May 05, 2016 | 56.42 | 56.63 | 56.00 | 56.21 | 2,506,885 | +0.04(+0.07%) |
May 04, 2016 | 56.47 | 56.67 | 55.98 | 56.17 | 1,593,953 | -0.48(-0.85%) |
May 03, 2016 | 56.77 | 56.77 | 55.90 | 56.65 | 1,569,863 | -0.57(-1.00%) |
May 02, 2016 | 57.20 | 57.40 | 56.48 | 57.23 | 1,765,460 | +0.30(+0.53%) |
Apr 29, 2016 | 56.74 | 57.27 | 56.52 | 56.92 | 1,893,615 | -0.36(-0.63%) |
Apr 28, 2016 | 58.17 | 58.39 | 57.04 | 57.29 | 2,327,662 | -1.28(-2.18%) |
Apr 27, 2016 | 58.36 | 58.96 | 58.13 | 58.56 | 2,582,627 | -0.05(-0.08%) |
Apr 26, 2016 | 59.34 | 59.73 | 57.70 | 58.61 | 3,624,588 | +0.42(+0.71%) |
Apr 25, 2016 | 58.42 | 58.86 | 57.90 | 58.19 | 2,509,187 | -0.46(-0.79%) |
Apr 22, 2016 | 58.65 | 58.99 | 58.28 | 58.65 | 2,016,981 | -0.04(-0.06%) |
Apr 21, 2016 | 59.24 | 59.51 | 58.38 | 58.69 | 1,903,083 | -0.54(-0.91%) |
Apr 20, 2016 | 58.91 | 59.49 | 58.59 | 59.23 | 2,178,590 | +0.47(+0.80%) |
Apr 19, 2016 | 58.35 | 58.86 | 58.07 | 58.76 | 1,533,830 | +0.85(+1.46%) |
Apr 18, 2016 | 57.72 | 58.00 | 57.47 | 57.91 | 1,426,916 | +0.05(+0.09%) |
Apr 15, 2016 | 57.87 | 58.11 | 57.57 | 57.86 | 1,329,109 | -0.06(-0.10%) |
Apr 14, 2016 | 57.83 | 58.19 | 57.09 | 57.92 | 1,375,818 | +0.08(+0.14%) |
Apr 13, 2016 | 56.49 | 57.85 | 56.36 | 57.84 | 3,198,874 | +1.86(+3.32%) |
Apr 12, 2016 | 54.78 | 56.02 | 54.45 | 55.98 | 2,207,417 | +1.40(+2.56%) |
Apr 11, 2016 | 54.76 | 55.55 | 54.54 | 54.58 | 1,554,954 | +0.29(+0.54%) |
Apr 08, 2016 | 54.59 | 54.66 | 54.00 | 54.28 | 1,687,281 | +0.24(+0.45%) |
Apr 07, 2016 | 54.91 | 55.23 | 53.88 | 54.04 | 1,807,651 | -1.41(-2.55%) |
Apr 06, 2016 | 54.81 | 55.65 | 54.70 | 55.46 | 1,763,566 | +0.76(+1.40%) |
Apr 05, 2016 | 54.82 | 54.97 | 54.50 | 54.69 | 1,384,894 | -0.52(-0.94%) |
Apr 04, 2016 | 55.78 | 55.93 | 55.07 | 55.21 | 1,339,665 | -0.70(-1.24%) |
Apr 01, 2016 | 55.17 | 56.01 | 54.75 | 55.91 | 1,718,429 | +0.37(+0.67%) |
Mar 31, 2016 | 55.79 | 56.11 | 55.49 | 55.54 | 1,754,602 | -0.33(-0.60%) |
Mar 30, 2016 | 56.07 | 56.49 | 55.80 | 55.87 | 1,911,855 | +0.00(+0.00%) |
Mar 29, 2016 | 54.69 | 55.99 | 54.32 | 55.87 | 1,914,318 | +0.83(+1.51%) |
Mar 28, 2016 | 55.00 | 55.24 | 54.55 | 55.04 | 884,742 | +0.22(+0.40%) |
Mar 24, 2016 | 54.71 | 54.82 | 54.82 | 54.82 | 1,521,580 | -0.45(-0.81%) |
Mar 23, 2016 | 55.23 | 55.59 | 54.84 | 55.27 | 1,406,611 | +0.01(+0.01%) |
Mar 22, 2016 | 55.15 | 55.65 | 54.93 | 55.26 | 1,281,760 | -0.20(-0.37%) |
Mar 21, 2016 | 55.37 | 55.72 | 54.63 | 55.46 | 1,433,576 | -0.14(-0.24%) |
Mar 18, 2016 | 55.53 | 55.87 | 54.44 | 55.60 | 3,235,953 | +0.25(+0.45%) |
Mar 17, 2016 | 54.00 | 55.80 | 53.93 | 55.35 | 2,339,672 | +1.43(+2.65%) |
Mar 16, 2016 | 53.04 | 54.14 | 52.90 | 53.92 | 1,449,400 | +0.54(+1.02%) |
Mar 15, 2016 | 53.52 | 53.61 | 52.85 | 53.38 | 2,310,254 | -0.81(-1.49%) |
Mar 14, 2016 | 54.35 | 54.68 | 54.07 | 54.19 | 1,393,160 | -0.32(-0.58%) |
Mar 11, 2016 | 53.96 | 54.65 | 53.72 | 54.50 | 1,715,185 | +0.99(+1.85%) |
Mar 10, 2016 | 53.92 | 53.96 | 52.70 | 53.51 | 1,223,552 | -0.16(-0.29%) |
Mar 09, 2016 | 54.18 | 54.30 | 53.21 | 53.67 | 1,805,002 | -0.34(-0.63%) |
Mar 08, 2016 | 54.01 | 54.48 | 53.70 | 54.01 | 2,144,355 | -0.44(-0.81%) |
Mar 07, 2016 | 54.29 | 54.78 | 54.03 | 54.45 | 1,613,292 | -0.17(-0.30%) |
Mar 04, 2016 | 54.29 | 54.99 | 54.01 | 54.62 | 1,822,837 | +0.33(+0.61%) |
Mar 03, 2016 | 53.85 | 54.29 | 53.48 | 54.29 | 1,497,264 | +0.50(+0.93%) |
Mar 02, 2016 | 53.40 | 53.80 | 52.87 | 53.78 | 1,742,156 | +0.20(+0.38%) |