Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.63 | 54.79 | 53.99 | 54.24 | 10,855,866 | -0.09(-0.17%) |
May 27, 2016 | 54.39 | 54.33 | 54.33 | 54.33 | 6,102,139 | -0.01(-0.01%) |
May 26, 2016 | 54.91 | 55.29 | 54.25 | 54.34 | 8,899,753 | -0.29(-0.53%) |
May 25, 2016 | 54.27 | 54.95 | 53.87 | 54.63 | 11,029,839 | +0.47(+0.86%) |
May 24, 2016 | 53.68 | 54.58 | 53.64 | 54.17 | 9,620,648 | +0.60(+1.12%) |
May 23, 2016 | 54.24 | 54.45 | 53.51 | 53.57 | 10,005,889 | -0.58(-1.06%) |
May 20, 2016 | 53.14 | 54.52 | 52.83 | 54.14 | 11,826,368 | +1.26(+2.39%) |
May 19, 2016 | 53.75 | 54.18 | 52.67 | 52.88 | 16,469,312 | -0.74(-1.38%) |
May 18, 2016 | 53.21 | 54.11 | 51.65 | 53.62 | 46,209,608 | -4.42(-7.62%) |
May 17, 2016 | 58.87 | 59.22 | 57.61 | 58.05 | 11,780,389 | -0.79(-1.34%) |
May 16, 2016 | 58.00 | 59.42 | 57.56 | 58.83 | 11,104,291 | +1.02(+1.76%) |
May 13, 2016 | 58.90 | 58.98 | 57.74 | 57.82 | 12,084,081 | -1.35(-2.28%) |
May 12, 2016 | 58.95 | 59.79 | 58.94 | 59.16 | 11,659,330 | -0.08(-0.13%) |
May 11, 2016 | 60.31 | 60.55 | 59.23 | 59.24 | 14,684,558 | -3.40(-5.43%) |
May 10, 2016 | 62.50 | 63.01 | 62.06 | 62.65 | 4,926,044 | +0.09(+0.15%) |
May 09, 2016 | 61.89 | 62.84 | 61.64 | 62.55 | 5,611,605 | +0.93(+1.51%) |
May 06, 2016 | 61.14 | 61.71 | 60.92 | 61.62 | 4,431,083 | +0.48(+0.78%) |
May 05, 2016 | 62.26 | 62.38 | 60.74 | 61.14 | 7,226,736 | -1.24(-1.98%) |
May 04, 2016 | 62.35 | 62.82 | 62.16 | 62.38 | 4,107,575 | -0.22(-0.35%) |
May 03, 2016 | 62.58 | 62.87 | 62.27 | 62.60 | 4,128,971 | -0.10(-0.16%) |
May 02, 2016 | 62.18 | 62.73 | 61.86 | 62.70 | 6,250,944 | +0.49(+0.78%) |
Apr 29, 2016 | 63.08 | 63.14 | 61.83 | 62.22 | 8,739,375 | -1.43(-2.25%) |
Apr 28, 2016 | 64.81 | 64.95 | 63.51 | 63.65 | 4,897,900 | -1.53(-2.35%) |
Apr 27, 2016 | 64.70 | 65.40 | 64.33 | 65.18 | 4,574,880 | +0.54(+0.84%) |
Apr 26, 2016 | 64.67 | 65.04 | 64.51 | 64.64 | 3,748,919 | +0.00(+0.00%) |
Apr 25, 2016 | 64.29 | 64.64 | 63.86 | 64.64 | 4,042,593 | +0.21(+0.33%) |
Apr 22, 2016 | 64.87 | 65.06 | 64.29 | 64.43 | 4,099,675 | -0.33(-0.51%) |
Apr 21, 2016 | 65.02 | 65.45 | 64.56 | 64.76 | 4,253,733 | -0.09(-0.14%) |
Apr 20, 2016 | 65.69 | 65.71 | 64.58 | 64.85 | 4,775,476 | -0.87(-1.32%) |
Apr 19, 2016 | 65.35 | 65.85 | 65.26 | 65.72 | 4,374,816 | +0.44(+0.67%) |
Apr 18, 2016 | 64.70 | 65.54 | 64.69 | 65.28 | 4,749,830 | +0.64(+0.99%) |
Apr 15, 2016 | 64.23 | 65.00 | 64.17 | 64.64 | 4,532,383 | +0.64(+1.00%) |
Apr 14, 2016 | 63.66 | 64.25 | 63.61 | 64.00 | 3,437,213 | +0.17(+0.27%) |
Apr 13, 2016 | 63.48 | 63.91 | 62.99 | 63.83 | 3,191,816 | +0.61(+0.97%) |
Apr 12, 2016 | 62.56 | 63.44 | 62.11 | 63.22 | 4,266,467 | +0.79(+1.27%) |
Apr 11, 2016 | 63.34 | 63.66 | 62.38 | 62.43 | 5,984,098 | -0.87(-1.37%) |
Apr 08, 2016 | 63.59 | 63.69 | 63.05 | 63.30 | 5,058,231 | -0.54(-0.85%) |
Apr 07, 2016 | 64.13 | 64.42 | 63.39 | 63.84 | 5,288,700 | -0.47(-0.73%) |
Apr 06, 2016 | 64.21 | 64.49 | 63.91 | 64.30 | 4,965,005 | +0.05(+0.09%) |
Apr 05, 2016 | 64.29 | 64.64 | 64.02 | 64.25 | 5,618,245 | -0.16(-0.24%) |
Apr 04, 2016 | 64.87 | 65.24 | 64.27 | 64.41 | 4,796,436 | -0.36(-0.56%) |
Apr 01, 2016 | 63.98 | 65.10 | 63.98 | 64.77 | 5,480,299 | +0.38(+0.58%) |
Mar 31, 2016 | 64.56 | 65.07 | 63.37 | 64.39 | 12,115,719 | -1.03(-1.58%) |
Mar 30, 2016 | 65.28 | 65.66 | 64.93 | 65.42 | 4,096,309 | +0.49(+0.76%) |
Mar 29, 2016 | 64.84 | 65.17 | 64.27 | 64.93 | 4,570,101 | +0.13(+0.21%) |
Mar 28, 2016 | 64.47 | 65.29 | 64.41 | 64.80 | 7,274,600 | +0.59(+0.93%) |
Mar 24, 2016 | 63.67 | 64.20 | 64.20 | 64.20 | 5,500,891 | +0.42(+0.66%) |
Mar 23, 2016 | 63.96 | 64.45 | 63.78 | 63.78 | 6,124,188 | -0.16(-0.24%) |
Mar 22, 2016 | 64.48 | 64.66 | 63.90 | 63.94 | 6,726,776 | -0.39(-0.61%) |
Mar 21, 2016 | 64.56 | 64.88 | 64.27 | 64.33 | 5,949,536 | -0.40(-0.62%) |
Mar 18, 2016 | 65.24 | 65.74 | 64.72 | 64.73 | 9,908,750 | -0.24(-0.37%) |
Mar 17, 2016 | 64.38 | 65.20 | 64.38 | 64.97 | 7,271,123 | +0.49(+0.76%) |
Mar 16, 2016 | 64.09 | 64.52 | 63.36 | 64.48 | 5,195,612 | +0.58(+0.91%) |
Mar 15, 2016 | 63.67 | 64.09 | 63.53 | 63.90 | 4,105,972 | -0.09(-0.15%) |
Mar 14, 2016 | 64.05 | 64.25 | 63.60 | 63.99 | 4,534,718 | -0.08(-0.12%) |
Mar 11, 2016 | 64.09 | 64.52 | 63.80 | 64.07 | 5,243,340 | +0.29(+0.45%) |
Mar 10, 2016 | 63.87 | 64.20 | 62.84 | 63.78 | 7,276,928 | +0.23(+0.36%) |
Mar 09, 2016 | 63.39 | 63.78 | 63.08 | 63.55 | 4,565,926 | +0.53(+0.84%) |
Mar 08, 2016 | 63.04 | 63.70 | 62.97 | 63.02 | 5,087,079 | -0.23(-0.36%) |
Mar 07, 2016 | 63.02 | 63.55 | 62.80 | 63.25 | 5,961,028 | -0.24(-0.38%) |
Mar 04, 2016 | 62.66 | 63.86 | 62.18 | 63.49 | 7,742,593 | +1.11(+1.78%) |
Mar 03, 2016 | 63.01 | 63.15 | 61.49 | 62.38 | 14,508,083 | -1.09(-1.71%) |
Mar 02, 2016 | 63.34 | 63.89 | 62.75 | 63.47 | 11,992,008 | +0.11(+0.17%) |