Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.50 | 54.84 | 54.17 | 54.45 | 3,221,478 | +0.14(+0.27%) |
May 27, 2016 | 53.72 | 54.31 | 54.31 | 54.31 | 1,619,698 | +0.47(+0.88%) |
May 26, 2016 | 54.43 | 54.77 | 53.31 | 53.83 | 2,499,992 | -0.65(-1.19%) |
May 25, 2016 | 54.83 | 55.35 | 54.43 | 54.48 | 2,333,804 | -0.05(-0.09%) |
May 24, 2016 | 53.38 | 54.71 | 53.16 | 54.53 | 3,041,687 | +1.49(+2.81%) |
May 23, 2016 | 53.35 | 53.61 | 52.96 | 53.04 | 1,056,121 | -0.45(-0.84%) |
May 20, 2016 | 53.04 | 53.78 | 52.86 | 53.49 | 2,117,038 | +0.72(+1.37%) |
May 19, 2016 | 53.68 | 54.02 | 52.57 | 52.77 | 2,773,073 | -1.16(-2.15%) |
May 18, 2016 | 53.57 | 54.55 | 53.22 | 53.93 | 3,387,605 | +0.20(+0.37%) |
May 17, 2016 | 54.59 | 54.75 | 53.43 | 53.73 | 3,734,061 | -1.22(-2.22%) |
May 16, 2016 | 55.05 | 55.27 | 54.46 | 54.95 | 2,330,455 | +0.09(+0.16%) |
May 13, 2016 | 55.60 | 56.21 | 54.71 | 54.86 | 2,030,895 | -0.96(-1.72%) |
May 12, 2016 | 56.84 | 57.08 | 55.68 | 55.82 | 1,658,249 | -0.49(-0.87%) |
May 11, 2016 | 57.19 | 57.41 | 56.30 | 56.31 | 1,738,077 | -0.82(-1.43%) |
May 10, 2016 | 56.32 | 57.25 | 56.12 | 57.13 | 1,648,354 | +1.03(+1.83%) |
May 09, 2016 | 56.03 | 56.62 | 56.02 | 56.10 | 1,458,904 | -0.12(-0.21%) |
May 06, 2016 | 55.21 | 56.39 | 54.93 | 56.22 | 2,475,744 | +0.92(+1.66%) |
May 05, 2016 | 56.42 | 56.71 | 55.29 | 55.30 | 3,720,889 | -0.62(-1.11%) |
May 04, 2016 | 57.93 | 58.65 | 55.57 | 55.92 | 6,432,644 | -2.46(-4.21%) |
May 03, 2016 | 58.20 | 58.96 | 57.15 | 58.38 | 2,935,901 | -0.43(-0.73%) |
May 02, 2016 | 59.10 | 59.10 | 58.50 | 58.81 | 2,610,564 | +0.06(+0.11%) |
Apr 29, 2016 | 59.98 | 59.98 | 58.43 | 58.75 | 2,719,818 | -1.09(-1.81%) |
Apr 28, 2016 | 60.64 | 60.79 | 58.95 | 59.83 | 2,330,694 | -1.62(-2.64%) |
Apr 27, 2016 | 62.05 | 62.24 | 61.10 | 61.45 | 2,218,272 | -0.68(-1.09%) |
Apr 26, 2016 | 60.92 | 62.16 | 60.81 | 62.13 | 2,008,577 | +1.46(+2.41%) |
Apr 25, 2016 | 60.15 | 60.74 | 59.99 | 60.67 | 1,783,496 | +0.25(+0.41%) |
Apr 22, 2016 | 60.62 | 60.77 | 59.76 | 60.42 | 2,450,469 | -0.22(-0.36%) |
Apr 21, 2016 | 61.31 | 61.68 | 60.55 | 60.64 | 2,043,220 | -0.50(-0.82%) |
Apr 20, 2016 | 61.51 | 61.73 | 60.82 | 61.14 | 2,473,037 | -0.11(-0.18%) |
Apr 19, 2016 | 61.58 | 61.77 | 60.82 | 61.25 | 3,079,511 | +0.21(+0.34%) |
Apr 18, 2016 | 61.41 | 61.45 | 60.62 | 61.05 | 2,009,267 | +0.23(+0.38%) |
Apr 15, 2016 | 61.51 | 61.79 | 60.57 | 60.82 | 4,168,228 | -0.77(-1.26%) |
Apr 14, 2016 | 61.11 | 62.00 | 60.30 | 61.59 | 3,395,728 | +0.61(+1.01%) |
Apr 13, 2016 | 58.60 | 61.02 | 58.49 | 60.98 | 5,221,506 | +3.25(+5.63%) |
Apr 12, 2016 | 58.25 | 58.39 | 57.31 | 57.73 | 2,682,930 | -0.22(-0.37%) |
Apr 11, 2016 | 57.63 | 58.44 | 57.31 | 57.94 | 2,882,370 | +0.82(+1.44%) |
Apr 08, 2016 | 57.49 | 58.37 | 57.03 | 57.12 | 2,070,045 | +0.31(+0.55%) |
Apr 07, 2016 | 57.10 | 58.14 | 56.54 | 56.81 | 4,004,147 | -0.37(-0.64%) |
Apr 06, 2016 | 56.53 | 57.20 | 55.89 | 57.18 | 2,779,278 | +0.52(+0.92%) |
Apr 05, 2016 | 55.69 | 57.08 | 54.76 | 56.66 | 2,715,023 | +0.14(+0.25%) |
Apr 04, 2016 | 58.49 | 58.63 | 56.24 | 56.52 | 4,525,770 | -2.28(-3.88%) |
Apr 01, 2016 | 59.19 | 59.58 | 57.62 | 58.80 | 2,269,197 | -1.06(-1.77%) |
Mar 31, 2016 | 59.77 | 60.54 | 59.55 | 59.86 | 2,521,791 | +0.09(+0.15%) |
Mar 30, 2016 | 59.54 | 60.53 | 59.32 | 59.77 | 2,578,908 | +0.79(+1.34%) |
Mar 29, 2016 | 57.37 | 59.02 | 57.25 | 58.98 | 1,961,221 | +1.32(+2.30%) |
Mar 28, 2016 | 57.83 | 58.19 | 57.53 | 57.66 | 1,406,336 | -0.09(-0.15%) |
Mar 24, 2016 | 57.33 | 57.74 | 57.74 | 57.74 | 2,907,254 | -0.14(-0.23%) |
Mar 23, 2016 | 58.14 | 58.33 | 57.68 | 57.88 | 2,323,732 | -0.57(-0.98%) |
Mar 22, 2016 | 57.15 | 58.68 | 57.15 | 58.45 | 2,615,204 | +0.72(+1.24%) |
Mar 21, 2016 | 57.90 | 58.04 | 57.17 | 57.74 | 2,119,454 | -0.22(-0.39%) |
Mar 18, 2016 | 58.55 | 58.67 | 57.62 | 57.96 | 3,692,047 | -0.37(-0.63%) |
Mar 17, 2016 | 57.78 | 58.53 | 57.35 | 58.33 | 3,333,618 | +0.77(+1.33%) |
Mar 16, 2016 | 56.47 | 57.83 | 56.44 | 57.56 | 3,483,879 | +0.93(+1.63%) |
Mar 15, 2016 | 56.10 | 56.69 | 55.33 | 56.63 | 1,724,084 | +0.73(+1.31%) |
Mar 14, 2016 | 55.51 | 56.13 | 55.20 | 55.90 | 1,753,374 | -0.18(-0.31%) |
Mar 11, 2016 | 55.42 | 56.43 | 55.26 | 56.08 | 3,200,521 | +1.52(+2.79%) |
Mar 10, 2016 | 55.25 | 55.37 | 53.59 | 54.55 | 3,443,752 | -0.59(-1.07%) |
Mar 09, 2016 | 55.50 | 56.02 | 54.91 | 55.14 | 2,289,480 | +0.14(+0.25%) |
Mar 08, 2016 | 55.73 | 55.80 | 54.55 | 55.01 | 2,750,511 | -1.32(-2.34%) |
Mar 07, 2016 | 56.50 | 56.81 | 55.81 | 56.32 | 2,415,235 | -0.75(-1.31%) |
Mar 04, 2016 | 56.36 | 57.18 | 55.85 | 57.07 | 4,860,027 | +0.59(+1.05%) |
Mar 03, 2016 | 55.17 | 56.61 | 54.94 | 56.48 | 3,019,695 | +1.48(+2.68%) |
Mar 02, 2016 | 54.88 | 55.39 | 54.58 | 55.01 | 2,248,302 | +0.06(+0.10%) |