Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.60 | 54.80 | 53.24 | 53.38 | 7,089,966 | -1.08(-1.98%) |
May 27, 2016 | 54.57 | 54.46 | 54.46 | 54.46 | 3,915,658 | +0.07(+0.12%) |
May 26, 2016 | 54.14 | 54.66 | 53.99 | 54.39 | 2,786,302 | +0.30(+0.56%) |
May 25, 2016 | 54.46 | 54.57 | 53.89 | 54.09 | 4,155,077 | -0.27(-0.49%) |
May 24, 2016 | 54.28 | 54.67 | 53.99 | 54.36 | 3,331,364 | +0.10(+0.18%) |
May 23, 2016 | 54.12 | 54.69 | 54.02 | 54.26 | 4,780,919 | +0.23(+0.42%) |
May 20, 2016 | 54.57 | 54.67 | 53.76 | 54.03 | 3,491,372 | -0.26(-0.48%) |
May 19, 2016 | 54.27 | 54.72 | 53.93 | 54.29 | 5,040,431 | -0.48(-0.87%) |
May 18, 2016 | 55.31 | 55.53 | 54.23 | 54.77 | 4,861,267 | -0.76(-1.37%) |
May 17, 2016 | 56.84 | 57.26 | 55.27 | 55.53 | 3,654,322 | -1.54(-2.71%) |
May 16, 2016 | 57.38 | 57.76 | 57.04 | 57.07 | 3,869,147 | -0.33(-0.58%) |
May 13, 2016 | 57.42 | 58.35 | 57.09 | 57.41 | 3,513,610 | +0.08(+0.15%) |
May 12, 2016 | 57.07 | 57.56 | 56.47 | 57.32 | 3,413,527 | +0.14(+0.25%) |
May 11, 2016 | 57.81 | 58.22 | 57.04 | 57.18 | 3,898,073 | -0.66(-1.14%) |
May 10, 2016 | 57.51 | 57.85 | 56.70 | 57.84 | 4,788,146 | +0.86(+1.51%) |
May 09, 2016 | 58.07 | 58.82 | 56.60 | 56.98 | 7,183,245 | +0.83(+1.47%) |
May 06, 2016 | 55.23 | 56.23 | 55.18 | 56.15 | 5,427,867 | +0.73(+1.31%) |
May 05, 2016 | 55.70 | 56.01 | 55.38 | 55.43 | 2,919,715 | -0.26(-0.46%) |
May 04, 2016 | 55.14 | 56.03 | 54.92 | 55.69 | 2,390,282 | +0.28(+0.50%) |
May 03, 2016 | 55.71 | 56.03 | 55.24 | 55.41 | 3,437,508 | -0.26(-0.46%) |
May 02, 2016 | 55.10 | 56.07 | 54.96 | 55.67 | 4,068,461 | +0.71(+1.29%) |
Apr 29, 2016 | 54.52 | 55.18 | 54.30 | 54.96 | 3,166,920 | +0.25(+0.46%) |
Apr 28, 2016 | 54.28 | 55.59 | 54.21 | 54.71 | 3,371,646 | +0.16(+0.29%) |
Apr 27, 2016 | 54.09 | 54.93 | 54.07 | 54.55 | 2,544,423 | +0.54(+1.00%) |
Apr 26, 2016 | 53.60 | 54.34 | 53.50 | 54.01 | 4,050,948 | +0.50(+0.94%) |
Apr 25, 2016 | 52.76 | 53.97 | 52.60 | 53.51 | 4,287,169 | +0.84(+1.60%) |
Apr 22, 2016 | 52.63 | 52.91 | 52.21 | 52.66 | 4,367,970 | +0.11(+0.21%) |
Apr 21, 2016 | 53.05 | 53.31 | 52.02 | 52.55 | 6,241,091 | -0.61(-1.15%) |
Apr 20, 2016 | 54.42 | 54.74 | 53.02 | 53.16 | 4,911,775 | -1.38(-2.53%) |
Apr 19, 2016 | 55.18 | 55.32 | 54.41 | 54.54 | 2,251,763 | -0.39(-0.71%) |
Apr 18, 2016 | 54.32 | 55.03 | 54.17 | 54.93 | 2,826,189 | +0.38(+0.70%) |
Apr 15, 2016 | 53.94 | 54.88 | 53.72 | 54.55 | 5,109,909 | +0.56(+1.04%) |
Apr 14, 2016 | 54.71 | 54.80 | 53.59 | 53.99 | 4,133,651 | -0.81(-1.48%) |
Apr 13, 2016 | 57.03 | 57.10 | 54.74 | 54.80 | 4,615,109 | -2.29(-4.01%) |
Apr 12, 2016 | 56.45 | 57.46 | 56.25 | 57.09 | 3,001,944 | +0.78(+1.38%) |
Apr 11, 2016 | 56.73 | 57.48 | 56.30 | 56.31 | 2,687,541 | -0.56(-0.98%) |
Apr 08, 2016 | 56.55 | 56.91 | 56.35 | 56.87 | 2,150,085 | +0.23(+0.40%) |
Apr 07, 2016 | 56.60 | 56.97 | 56.40 | 56.65 | 2,432,659 | -0.17(-0.29%) |
Apr 06, 2016 | 56.28 | 56.81 | 55.94 | 56.81 | 2,513,314 | +0.50(+0.89%) |
Apr 05, 2016 | 56.53 | 56.60 | 55.90 | 56.31 | 3,891,001 | -0.28(-0.49%) |
Apr 04, 2016 | 56.82 | 57.03 | 56.12 | 56.59 | 2,483,948 | -0.27(-0.47%) |
Apr 01, 2016 | 55.61 | 56.92 | 55.53 | 56.85 | 3,115,091 | +1.19(+2.15%) |
Mar 31, 2016 | 56.48 | 56.50 | 55.62 | 55.66 | 3,701,920 | -0.75(-1.33%) |
Mar 30, 2016 | 56.75 | 56.90 | 55.75 | 56.41 | 2,786,173 | -0.12(-0.21%) |
Mar 29, 2016 | 56.41 | 56.86 | 56.19 | 56.53 | 2,953,248 | +0.18(+0.33%) |
Mar 28, 2016 | 55.84 | 56.47 | 55.83 | 56.35 | 1,889,766 | +0.49(+0.88%) |
Mar 24, 2016 | 55.89 | 55.85 | 55.85 | 55.85 | 2,208,277 | -0.46(-0.82%) |
Mar 23, 2016 | 55.83 | 56.46 | 55.43 | 56.31 | 3,155,886 | +0.63(+1.12%) |
Mar 22, 2016 | 55.70 | 56.13 | 55.20 | 55.69 | 3,105,389 | -0.06(-0.10%) |
Mar 21, 2016 | 55.69 | 55.84 | 55.38 | 55.74 | 4,031,578 | -0.35(-0.63%) |
Mar 18, 2016 | 56.11 | 56.45 | 55.63 | 56.09 | 4,496,395 | -0.02(-0.04%) |
Mar 17, 2016 | 56.24 | 56.55 | 56.02 | 56.12 | 2,926,887 | +0.13(+0.24%) |
Mar 16, 2016 | 55.64 | 56.17 | 55.01 | 55.99 | 2,953,713 | +0.33(+0.58%) |
Mar 15, 2016 | 55.93 | 56.11 | 55.64 | 55.66 | 2,779,048 | -0.47(-0.83%) |
Mar 14, 2016 | 56.16 | 56.46 | 55.93 | 56.13 | 3,238,959 | -0.39(-0.69%) |
Mar 11, 2016 | 56.06 | 56.54 | 55.60 | 56.52 | 4,539,880 | +0.88(+1.58%) |
Mar 10, 2016 | 55.25 | 55.76 | 55.15 | 55.64 | 5,539,109 | +0.47(+0.85%) |
Mar 09, 2016 | 54.84 | 55.79 | 54.67 | 55.18 | 5,435,820 | +0.53(+0.98%) |
Mar 08, 2016 | 54.69 | 55.23 | 54.38 | 54.64 | 4,295,656 | -0.21(-0.38%) |
Mar 07, 2016 | 54.03 | 55.07 | 53.77 | 54.85 | 3,722,905 | +0.61(+1.12%) |
Mar 04, 2016 | 54.58 | 54.71 | 53.76 | 54.24 | 5,044,916 | -0.89(-1.61%) |
Mar 03, 2016 | 55.11 | 55.18 | 54.58 | 55.13 | 3,557,223 | +0.19(+0.35%) |
Mar 02, 2016 | 54.61 | 54.93 | 53.97 | 54.93 | 4,001,253 | +0.18(+0.32%) |