Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.13 | 54.33 | 52.78 | 52.92 | 7,151,367 | -1.07(-1.98%) |
May 27, 2016 | 54.10 | 53.99 | 53.99 | 53.99 | 3,949,568 | +0.07(+0.12%) |
May 26, 2016 | 53.68 | 54.19 | 53.52 | 53.92 | 2,810,432 | +0.30(+0.56%) |
May 25, 2016 | 53.99 | 54.10 | 53.43 | 53.63 | 4,191,061 | -0.26(-0.49%) |
May 24, 2016 | 53.82 | 54.20 | 53.53 | 53.89 | 3,360,215 | +0.10(+0.18%) |
May 23, 2016 | 53.65 | 54.22 | 53.55 | 53.79 | 4,822,324 | +0.22(+0.42%) |
May 20, 2016 | 54.10 | 54.20 | 53.30 | 53.57 | 3,521,609 | -0.26(-0.48%) |
May 19, 2016 | 53.81 | 54.25 | 53.47 | 53.83 | 5,084,083 | -0.47(-0.87%) |
May 18, 2016 | 54.84 | 55.05 | 53.76 | 54.30 | 4,903,367 | -0.75(-1.37%) |
May 17, 2016 | 56.35 | 56.77 | 54.79 | 55.05 | 3,685,969 | -1.53(-2.71%) |
May 16, 2016 | 56.89 | 57.27 | 56.55 | 56.58 | 3,902,655 | -0.33(-0.58%) |
May 13, 2016 | 56.93 | 57.85 | 56.60 | 56.91 | 3,544,039 | +0.08(+0.15%) |
May 12, 2016 | 56.58 | 57.07 | 55.99 | 56.83 | 3,443,090 | +0.14(+0.25%) |
May 11, 2016 | 57.32 | 57.72 | 56.55 | 56.69 | 3,931,832 | -0.65(-1.14%) |
May 10, 2016 | 57.01 | 57.35 | 56.21 | 57.34 | 4,829,613 | +0.85(+1.51%) |
May 09, 2016 | 57.58 | 58.31 | 56.11 | 56.49 | 7,245,454 | +0.82(+1.47%) |
May 06, 2016 | 54.75 | 55.75 | 54.70 | 55.67 | 5,474,874 | +0.72(+1.31%) |
May 05, 2016 | 55.22 | 55.53 | 54.90 | 54.95 | 2,945,001 | -0.26(-0.46%) |
May 04, 2016 | 54.67 | 55.55 | 54.45 | 55.21 | 2,410,982 | +0.27(+0.50%) |
May 03, 2016 | 55.23 | 55.55 | 54.77 | 54.93 | 3,467,278 | -0.26(-0.46%) |
May 02, 2016 | 54.63 | 55.59 | 54.49 | 55.19 | 4,103,695 | +0.70(+1.29%) |
Apr 29, 2016 | 54.05 | 54.71 | 53.83 | 54.49 | 3,194,347 | +0.25(+0.46%) |
Apr 28, 2016 | 53.82 | 55.11 | 53.74 | 54.24 | 3,400,845 | +0.16(+0.29%) |
Apr 27, 2016 | 53.63 | 54.46 | 53.60 | 54.08 | 2,566,458 | +0.54(+1.00%) |
Apr 26, 2016 | 53.14 | 53.87 | 53.04 | 53.54 | 4,086,031 | +0.50(+0.94%) |
Apr 25, 2016 | 52.30 | 53.50 | 52.15 | 53.05 | 4,324,297 | +0.84(+1.60%) |
Apr 22, 2016 | 52.18 | 52.46 | 51.76 | 52.21 | 4,405,798 | +0.11(+0.21%) |
Apr 21, 2016 | 52.59 | 52.85 | 51.57 | 52.10 | 6,295,141 | -0.60(-1.15%) |
Apr 20, 2016 | 53.95 | 54.27 | 52.57 | 52.71 | 4,954,313 | -1.37(-2.53%) |
Apr 19, 2016 | 54.71 | 54.84 | 53.94 | 54.07 | 2,271,264 | -0.39(-0.71%) |
Apr 18, 2016 | 53.86 | 54.56 | 53.70 | 54.46 | 2,850,664 | +0.38(+0.70%) |
Apr 15, 2016 | 53.48 | 54.40 | 53.26 | 54.08 | 5,154,163 | +0.55(+1.04%) |
Apr 14, 2016 | 54.24 | 54.33 | 53.13 | 53.53 | 4,169,449 | -0.80(-1.48%) |
Apr 13, 2016 | 56.54 | 56.61 | 54.27 | 54.33 | 4,655,077 | -2.27(-4.01%) |
Apr 12, 2016 | 55.97 | 56.97 | 55.77 | 56.60 | 3,027,942 | +0.77(+1.38%) |
Apr 11, 2016 | 56.24 | 56.99 | 55.81 | 55.83 | 2,710,816 | -0.55(-0.98%) |
Apr 08, 2016 | 56.06 | 56.42 | 55.87 | 56.38 | 2,168,705 | +0.22(+0.40%) |
Apr 07, 2016 | 56.11 | 56.48 | 55.91 | 56.16 | 2,453,727 | -0.17(-0.29%) |
Apr 06, 2016 | 55.80 | 56.33 | 55.46 | 56.33 | 2,535,080 | +0.50(+0.89%) |
Apr 05, 2016 | 56.04 | 56.11 | 55.42 | 55.83 | 3,924,699 | -0.27(-0.49%) |
Apr 04, 2016 | 56.33 | 56.54 | 55.63 | 56.10 | 2,505,460 | -0.26(-0.47%) |
Apr 01, 2016 | 55.13 | 56.43 | 55.05 | 56.37 | 3,142,069 | +1.18(+2.15%) |
Mar 31, 2016 | 55.99 | 56.02 | 55.14 | 55.18 | 3,733,980 | -0.75(-1.33%) |
Mar 30, 2016 | 56.26 | 56.41 | 55.27 | 55.93 | 2,810,302 | -0.12(-0.21%) |
Mar 29, 2016 | 55.93 | 56.37 | 55.70 | 56.04 | 2,978,824 | +0.18(+0.33%) |
Mar 28, 2016 | 55.37 | 55.99 | 55.35 | 55.86 | 1,906,132 | +0.49(+0.88%) |
Mar 24, 2016 | 55.41 | 55.37 | 55.37 | 55.37 | 2,227,401 | -0.46(-0.82%) |
Mar 23, 2016 | 55.35 | 55.97 | 54.95 | 55.83 | 3,183,217 | +0.62(+1.12%) |
Mar 22, 2016 | 55.22 | 55.65 | 54.73 | 55.21 | 3,132,283 | -0.06(-0.10%) |
Mar 21, 2016 | 55.21 | 55.37 | 54.90 | 55.27 | 4,066,493 | -0.35(-0.63%) |
Mar 18, 2016 | 55.63 | 55.96 | 55.15 | 55.61 | 4,535,336 | -0.02(-0.04%) |
Mar 17, 2016 | 55.75 | 56.07 | 55.54 | 55.64 | 2,952,235 | +0.13(+0.24%) |
Mar 16, 2016 | 55.17 | 55.69 | 54.54 | 55.51 | 2,979,293 | +0.32(+0.58%) |
Mar 15, 2016 | 55.45 | 55.63 | 55.17 | 55.18 | 2,803,116 | -0.46(-0.83%) |
Mar 14, 2016 | 55.68 | 55.98 | 55.45 | 55.65 | 3,267,009 | -0.39(-0.69%) |
Mar 11, 2016 | 55.58 | 56.05 | 55.12 | 56.04 | 4,579,196 | +0.87(+1.58%) |
Mar 10, 2016 | 54.78 | 55.28 | 54.68 | 55.17 | 5,587,079 | +0.46(+0.85%) |
Mar 09, 2016 | 54.37 | 55.32 | 54.20 | 54.70 | 5,482,897 | +0.53(+0.98%) |
Mar 08, 2016 | 54.22 | 54.75 | 53.92 | 54.17 | 4,332,858 | -0.21(-0.38%) |
Mar 07, 2016 | 53.57 | 54.60 | 53.30 | 54.38 | 3,755,147 | +0.60(+1.12%) |
Mar 04, 2016 | 54.11 | 54.24 | 53.30 | 53.78 | 5,088,607 | -0.88(-1.61%) |
Mar 03, 2016 | 54.64 | 54.71 | 54.12 | 54.65 | 3,588,030 | +0.19(+0.35%) |
Mar 02, 2016 | 54.14 | 54.46 | 53.50 | 54.46 | 4,035,906 | +0.17(+0.32%) |