Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.23 | 55.31 | 55.08 | 55.14 | 18,186,762 | -0.05(-0.10%) |
May 27, 2016 | 55.13 | 55.19 | 55.19 | 55.19 | 9,439,929 | +0.09(+0.17%) |
May 26, 2016 | 55.36 | 55.36 | 55.09 | 55.10 | 18,603,572 | -0.16(-0.29%) |
May 25, 2016 | 55.29 | 55.34 | 55.23 | 55.26 | 22,925,932 | +0.09(+0.16%) |
May 24, 2016 | 54.98 | 55.17 | 54.94 | 55.17 | 16,434,414 | +0.33(+0.60%) |
May 23, 2016 | 54.82 | 55.13 | 54.71 | 54.84 | 15,856,618 | +0.01(+0.02%) |
May 20, 2016 | 54.65 | 54.84 | 54.65 | 54.83 | 16,007,282 | +0.19(+0.35%) |
May 19, 2016 | 54.60 | 54.68 | 54.47 | 54.64 | 30,766,196 | -0.15(-0.28%) |
May 18, 2016 | 54.80 | 54.95 | 54.64 | 54.79 | 25,189,690 | +0.01(+0.01%) |
May 17, 2016 | 54.80 | 54.95 | 54.74 | 54.78 | 11,356,984 | -0.11(-0.20%) |
May 16, 2016 | 54.69 | 54.92 | 54.65 | 54.90 | 19,684,282 | +0.30(+0.56%) |
May 13, 2016 | 54.78 | 54.86 | 54.57 | 54.59 | 17,183,432 | -0.24(-0.44%) |
May 12, 2016 | 54.90 | 54.90 | 54.71 | 54.84 | 17,153,340 | +0.09(+0.16%) |
May 11, 2016 | 54.79 | 54.98 | 54.69 | 54.75 | 31,375,476 | -0.04(-0.07%) |
May 10, 2016 | 54.36 | 54.80 | 54.36 | 54.79 | 17,317,294 | +0.46(+0.85%) |
May 09, 2016 | 54.38 | 54.47 | 54.26 | 54.33 | 17,623,796 | -0.10(-0.18%) |
May 06, 2016 | 54.23 | 54.55 | 54.22 | 54.43 | 24,570,820 | -0.03(-0.06%) |
May 05, 2016 | 54.68 | 54.69 | 54.43 | 54.46 | 28,479,496 | -0.05(-0.08%) |
May 04, 2016 | 54.61 | 54.65 | 54.48 | 54.51 | 26,755,576 | -0.20(-0.37%) |
May 03, 2016 | 54.87 | 54.88 | 54.63 | 54.71 | 27,974,736 | -0.36(-0.65%) |
May 02, 2016 | 54.99 | 55.09 | 54.93 | 55.07 | 17,317,314 | +0.02(+0.04%) |
Apr 29, 2016 | 54.90 | 55.09 | 54.72 | 55.05 | 30,898,656 | +0.09(+0.17%) |
Apr 28, 2016 | 55.03 | 55.17 | 54.92 | 54.95 | 14,058,075 | -0.09(-0.17%) |
Apr 27, 2016 | 54.78 | 55.09 | 54.76 | 55.05 | 16,002,135 | +0.32(+0.59%) |
Apr 26, 2016 | 54.68 | 54.73 | 54.59 | 54.73 | 12,626,218 | +0.18(+0.34%) |
Apr 25, 2016 | 54.65 | 54.73 | 54.52 | 54.54 | 13,667,919 | -0.21(-0.38%) |
Apr 22, 2016 | 54.67 | 54.78 | 54.63 | 54.75 | 16,728,691 | +0.12(+0.23%) |
Apr 21, 2016 | 54.86 | 54.88 | 54.60 | 54.63 | 20,334,550 | -0.17(-0.31%) |
Apr 20, 2016 | 54.74 | 54.95 | 54.63 | 54.80 | 15,428,599 | +0.11(+0.19%) |
Apr 19, 2016 | 54.59 | 54.76 | 54.54 | 54.69 | 17,705,576 | +0.23(+0.42%) |
Apr 18, 2016 | 53.94 | 54.47 | 53.92 | 54.46 | 14,031,228 | +0.31(+0.57%) |
Apr 15, 2016 | 54.14 | 54.21 | 54.09 | 54.15 | 11,968,553 | -0.09(-0.16%) |
Apr 14, 2016 | 54.27 | 54.31 | 54.16 | 54.24 | 16,387,759 | -0.02(-0.04%) |
Apr 13, 2016 | 54.04 | 54.37 | 54.04 | 54.26 | 20,710,208 | +0.35(+0.66%) |
Apr 12, 2016 | 53.68 | 53.92 | 53.65 | 53.90 | 17,932,864 | +0.32(+0.59%) |
Apr 11, 2016 | 53.60 | 53.74 | 53.58 | 53.59 | 12,379,284 | +0.07(+0.13%) |
Apr 08, 2016 | 53.56 | 53.60 | 53.45 | 53.52 | 12,114,325 | +0.24(+0.46%) |
Apr 07, 2016 | 53.32 | 53.45 | 53.22 | 53.27 | 17,221,936 | -0.26(-0.49%) |
Apr 06, 2016 | 53.18 | 53.58 | 53.16 | 53.54 | 21,226,454 | +0.45(+0.84%) |
Apr 05, 2016 | 53.06 | 53.22 | 53.03 | 53.09 | 20,189,912 | -0.20(-0.37%) |
Apr 04, 2016 | 53.35 | 53.51 | 53.23 | 53.29 | 14,119,969 | -0.13(-0.25%) |
Apr 01, 2016 | 53.16 | 53.51 | 53.04 | 53.42 | 16,485,213 | +0.04(+0.07%) |
Mar 31, 2016 | 53.25 | 53.52 | 53.24 | 53.38 | 14,441,541 | +0.07(+0.13%) |
Mar 30, 2016 | 53.22 | 53.39 | 53.18 | 53.31 | 18,052,596 | +0.19(+0.36%) |
Mar 29, 2016 | 52.76 | 53.14 | 52.72 | 53.12 | 17,366,660 | +0.20(+0.38%) |
Mar 28, 2016 | 53.10 | 53.21 | 52.89 | 52.92 | 17,290,510 | -0.24(-0.45%) |
Mar 24, 2016 | 53.01 | 53.16 | 53.16 | 53.16 | 20,656,386 | -0.24(-0.44%) |
Mar 23, 2016 | 53.63 | 53.63 | 53.37 | 53.39 | 17,375,986 | -0.25(-0.46%) |
Mar 22, 2016 | 53.67 | 53.75 | 53.57 | 53.64 | 13,683,231 | -0.14(-0.27%) |
Mar 21, 2016 | 53.84 | 53.88 | 53.67 | 53.78 | 19,364,464 | -0.06(-0.11%) |
Mar 18, 2016 | 53.78 | 53.98 | 53.76 | 53.84 | 19,775,162 | +0.12(+0.23%) |
Mar 17, 2016 | 53.50 | 53.81 | 53.40 | 53.72 | 28,193,664 | +0.34(+0.64%) |
Mar 16, 2016 | 52.88 | 53.57 | 52.81 | 53.38 | 33,005,090 | +0.35(+0.67%) |
Mar 15, 2016 | 53.19 | 53.24 | 53.00 | 53.03 | 25,162,538 | -0.50(-0.93%) |
Mar 14, 2016 | 53.50 | 53.62 | 53.28 | 53.52 | 19,148,338 | -0.15(-0.28%) |
Mar 11, 2016 | 53.40 | 53.75 | 53.35 | 53.67 | 28,560,522 | +0.64(+1.21%) |
Mar 10, 2016 | 52.97 | 53.05 | 52.63 | 53.03 | 27,801,968 | +0.37(+0.69%) |
Mar 09, 2016 | 52.63 | 52.73 | 52.51 | 52.67 | 11,783,087 | +0.13(+0.25%) |
Mar 08, 2016 | 52.79 | 52.83 | 52.51 | 52.54 | 27,259,632 | -0.37(-0.70%) |
Mar 07, 2016 | 52.72 | 52.93 | 52.71 | 52.91 | 19,368,432 | +0.07(+0.12%) |
Mar 04, 2016 | 52.79 | 53.09 | 52.60 | 52.84 | 27,592,140 | +0.15(+0.29%) |
Mar 03, 2016 | 52.45 | 52.84 | 52.27 | 52.69 | 18,392,414 | +0.18(+0.34%) |
Mar 02, 2016 | 52.60 | 52.67 | 52.42 | 52.52 | 22,935,938 | -0.36(-0.68%) |