Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.55 | 56.73 | 56.07 | 56.35 | 4,258,182 | -0.14(-0.25%) |
May 27, 2016 | 56.39 | 56.49 | 56.49 | 56.49 | 1,006,078 | +0.14(+0.25%) |
May 26, 2016 | 56.16 | 56.41 | 56.05 | 56.35 | 1,473,277 | +0.19(+0.34%) |
May 25, 2016 | 56.49 | 56.62 | 56.10 | 56.16 | 2,055,128 | -0.13(-0.24%) |
May 24, 2016 | 56.15 | 56.55 | 55.92 | 56.29 | 2,204,533 | +0.47(+0.84%) |
May 23, 2016 | 56.00 | 56.10 | 55.66 | 55.83 | 1,594,916 | -0.23(-0.40%) |
May 20, 2016 | 56.02 | 56.52 | 55.89 | 56.05 | 2,263,080 | +0.26(+0.46%) |
May 19, 2016 | 55.91 | 56.13 | 55.58 | 55.79 | 2,588,515 | -0.43(-0.77%) |
May 18, 2016 | 55.79 | 56.42 | 55.73 | 56.23 | 2,928,547 | +0.22(+0.39%) |
May 17, 2016 | 56.35 | 56.52 | 55.83 | 56.01 | 2,414,407 | -0.38(-0.67%) |
May 16, 2016 | 56.09 | 56.59 | 56.03 | 56.39 | 2,419,737 | +0.14(+0.25%) |
May 13, 2016 | 56.47 | 56.58 | 56.16 | 56.24 | 2,079,793 | -0.13(-0.24%) |
May 12, 2016 | 56.40 | 56.57 | 55.99 | 56.38 | 3,015,764 | +0.16(+0.28%) |
May 11, 2016 | 56.49 | 56.74 | 56.19 | 56.22 | 2,463,910 | -0.53(-0.93%) |
May 10, 2016 | 56.41 | 56.76 | 56.34 | 56.74 | 2,694,376 | +0.64(+1.15%) |
May 09, 2016 | 56.01 | 56.47 | 55.82 | 56.10 | 2,199,590 | +0.09(+0.16%) |
May 06, 2016 | 56.34 | 56.39 | 55.58 | 56.01 | 2,651,927 | -0.64(-1.13%) |
May 05, 2016 | 56.84 | 57.80 | 55.98 | 56.65 | 5,416,879 | +2.16(+3.97%) |
May 04, 2016 | 54.11 | 54.72 | 53.91 | 54.49 | 3,517,426 | -0.11(-0.20%) |
May 03, 2016 | 54.09 | 54.75 | 53.98 | 54.60 | 2,235,313 | +0.04(+0.08%) |
May 02, 2016 | 54.74 | 54.74 | 54.27 | 54.56 | 2,401,437 | +0.26(+0.48%) |
Apr 29, 2016 | 54.12 | 54.45 | 53.72 | 54.30 | 2,612,124 | +0.08(+0.15%) |
Apr 28, 2016 | 54.27 | 54.72 | 54.09 | 54.22 | 1,776,414 | -0.47(-0.85%) |
Apr 27, 2016 | 54.98 | 55.05 | 54.49 | 54.68 | 1,845,081 | -0.30(-0.55%) |
Apr 26, 2016 | 54.92 | 55.10 | 54.58 | 54.98 | 2,127,297 | +0.22(+0.40%) |
Apr 25, 2016 | 54.87 | 54.87 | 54.24 | 54.77 | 1,831,681 | -0.11(-0.20%) |
Apr 22, 2016 | 54.62 | 55.15 | 54.55 | 54.87 | 2,088,466 | +0.24(+0.44%) |
Apr 21, 2016 | 54.59 | 55.57 | 54.46 | 54.63 | 3,948,468 | -1.23(-2.20%) |
Apr 20, 2016 | 56.50 | 56.50 | 55.61 | 55.86 | 1,732,489 | -0.51(-0.90%) |
Apr 19, 2016 | 56.40 | 56.68 | 56.24 | 56.37 | 1,763,383 | +0.19(+0.34%) |
Apr 18, 2016 | 55.50 | 56.20 | 55.34 | 56.18 | 2,358,742 | +0.58(+1.05%) |
Apr 15, 2016 | 55.63 | 56.01 | 55.30 | 55.59 | 3,329,414 | -0.06(-0.10%) |
Apr 14, 2016 | 56.05 | 56.32 | 55.58 | 55.65 | 2,944,069 | -0.72(-1.27%) |
Apr 13, 2016 | 56.38 | 56.67 | 55.78 | 56.37 | 2,021,767 | +0.27(+0.48%) |
Apr 12, 2016 | 55.72 | 56.26 | 55.61 | 56.10 | 1,882,410 | +0.35(+0.63%) |
Apr 11, 2016 | 55.78 | 56.31 | 55.74 | 55.75 | 2,016,667 | -0.04(-0.07%) |
Apr 08, 2016 | 55.78 | 56.30 | 55.66 | 55.79 | 2,030,815 | +0.47(+0.84%) |
Apr 07, 2016 | 55.50 | 55.77 | 55.12 | 55.33 | 1,920,961 | -0.63(-1.12%) |
Apr 06, 2016 | 55.63 | 56.07 | 55.51 | 55.95 | 1,946,089 | +0.28(+0.49%) |
Apr 05, 2016 | 56.19 | 56.27 | 55.63 | 55.68 | 2,051,057 | -0.78(-1.39%) |
Apr 04, 2016 | 56.89 | 56.96 | 56.36 | 56.46 | 1,585,252 | -0.49(-0.86%) |
Apr 01, 2016 | 56.13 | 57.04 | 55.94 | 56.95 | 1,771,939 | +0.72(+1.28%) |
Mar 31, 2016 | 56.55 | 56.69 | 56.14 | 56.24 | 2,027,727 | -0.29(-0.52%) |
Mar 30, 2016 | 56.14 | 56.68 | 56.05 | 56.53 | 2,160,005 | +0.47(+0.83%) |
Mar 29, 2016 | 55.78 | 56.14 | 55.53 | 56.06 | 2,975,372 | +0.28(+0.51%) |
Mar 28, 2016 | 55.38 | 55.92 | 55.27 | 55.78 | 2,072,796 | +0.53(+0.95%) |
Mar 24, 2016 | 55.48 | 55.25 | 55.25 | 55.25 | 1,673,003 | -0.39(-0.71%) |
Mar 23, 2016 | 55.85 | 55.94 | 55.53 | 55.64 | 2,492,386 | -0.22(-0.39%) |
Mar 22, 2016 | 55.84 | 56.13 | 55.65 | 55.86 | 1,858,715 | +0.07(+0.12%) |
Mar 21, 2016 | 55.87 | 56.06 | 55.58 | 55.79 | 1,507,083 | -0.33(-0.58%) |
Mar 18, 2016 | 56.26 | 56.56 | 55.64 | 56.12 | 4,525,122 | +0.03(+0.04%) |
Mar 17, 2016 | 55.37 | 56.30 | 55.15 | 56.09 | 2,800,958 | +0.77(+1.39%) |
Mar 16, 2016 | 54.86 | 55.53 | 54.70 | 55.33 | 2,591,231 | +0.30(+0.55%) |
Mar 15, 2016 | 53.85 | 55.14 | 53.74 | 55.03 | 2,837,070 | +0.81(+1.49%) |
Mar 14, 2016 | 54.42 | 54.60 | 53.86 | 54.22 | 2,090,103 | -0.48(-0.87%) |
Mar 11, 2016 | 54.20 | 54.85 | 54.02 | 54.69 | 2,677,933 | +1.05(+1.96%) |
Mar 10, 2016 | 53.91 | 54.27 | 53.20 | 53.64 | 3,679,520 | -0.23(-0.42%) |
Mar 09, 2016 | 54.08 | 54.19 | 53.70 | 53.86 | 1,793,035 | -0.04(-0.08%) |
Mar 08, 2016 | 54.06 | 54.29 | 53.86 | 53.91 | 2,152,977 | -0.38(-0.69%) |
Mar 07, 2016 | 54.10 | 54.52 | 54.05 | 54.28 | 1,927,770 | -0.29(-0.54%) |
Mar 04, 2016 | 54.51 | 54.75 | 54.13 | 54.57 | 1,951,989 | +0.06(+0.11%) |
Mar 03, 2016 | 54.59 | 54.65 | 54.26 | 54.52 | 2,378,451 | -0.08(-0.15%) |
Mar 02, 2016 | 54.03 | 54.61 | 53.96 | 54.60 | 2,654,647 | +0.50(+0.93%) |