Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.11 | 58.11 | 57.33 | 57.62 | 1,802,618 | -0.29(-0.50%) |
May 27, 2016 | 58.43 | 57.90 | 57.90 | 57.90 | 1,426,456 | +0.70(+1.22%) |
May 26, 2016 | 57.16 | 57.46 | 56.96 | 57.21 | 1,155,279 | -0.05(-0.08%) |
May 25, 2016 | 57.41 | 57.61 | 57.19 | 57.26 | 1,202,630 | +0.04(+0.06%) |
May 24, 2016 | 56.12 | 57.30 | 56.11 | 57.22 | 1,225,020 | +1.27(+2.27%) |
May 23, 2016 | 56.52 | 56.84 | 55.92 | 55.95 | 1,560,295 | -0.56(-0.98%) |
May 20, 2016 | 56.23 | 56.95 | 55.97 | 56.50 | 3,912,961 | +0.60(+1.08%) |
May 19, 2016 | 56.19 | 56.58 | 55.53 | 55.90 | 1,388,823 | -0.70(-1.24%) |
May 18, 2016 | 56.04 | 56.75 | 55.69 | 56.61 | 1,769,820 | +0.34(+0.61%) |
May 17, 2016 | 57.64 | 57.90 | 56.03 | 56.26 | 2,164,591 | -1.45(-2.51%) |
May 16, 2016 | 56.61 | 58.00 | 56.53 | 57.71 | 1,717,600 | +1.02(+1.80%) |
May 13, 2016 | 57.29 | 57.30 | 56.63 | 56.69 | 1,151,923 | -0.69(-1.20%) |
May 12, 2016 | 57.68 | 57.68 | 56.79 | 57.38 | 1,685,078 | +0.02(+0.03%) |
May 11, 2016 | 56.68 | 57.50 | 56.68 | 57.36 | 1,929,625 | +0.52(+0.91%) |
May 10, 2016 | 56.34 | 56.84 | 56.27 | 56.84 | 1,442,904 | +0.74(+1.32%) |
May 09, 2016 | 57.06 | 57.42 | 56.02 | 56.10 | 1,774,944 | -1.14(-1.99%) |
May 06, 2016 | 57.01 | 57.47 | 56.17 | 57.24 | 3,415,955 | +1.17(+2.08%) |
May 05, 2016 | 55.58 | 56.65 | 55.53 | 56.07 | 2,005,575 | +0.57(+1.04%) |
May 04, 2016 | 55.30 | 55.64 | 54.93 | 55.49 | 1,144,314 | -0.09(-0.17%) |
May 03, 2016 | 55.46 | 55.87 | 55.11 | 55.59 | 1,048,317 | -0.26(-0.46%) |
May 02, 2016 | 55.41 | 56.18 | 55.10 | 55.85 | 1,194,854 | +0.60(+1.09%) |
Apr 29, 2016 | 55.59 | 55.75 | 54.76 | 55.24 | 1,332,096 | -0.68(-1.21%) |
Apr 28, 2016 | 56.29 | 56.75 | 55.72 | 55.92 | 1,075,785 | -0.57(-1.02%) |
Apr 27, 2016 | 56.13 | 56.63 | 55.55 | 56.50 | 995,576 | +0.34(+0.61%) |
Apr 26, 2016 | 56.78 | 56.92 | 56.04 | 56.15 | 1,065,995 | -0.49(-0.87%) |
Apr 25, 2016 | 56.35 | 56.82 | 56.26 | 56.64 | 1,145,490 | +0.36(+0.64%) |
Apr 22, 2016 | 56.26 | 56.54 | 55.79 | 56.28 | 1,327,053 | +0.17(+0.30%) |
Apr 21, 2016 | 56.86 | 57.02 | 55.86 | 56.12 | 1,123,120 | -0.68(-1.19%) |
Apr 20, 2016 | 56.63 | 56.97 | 56.16 | 56.79 | 776,775 | +0.22(+0.39%) |
Apr 19, 2016 | 56.60 | 56.77 | 56.37 | 56.57 | 1,072,714 | +0.14(+0.25%) |
Apr 18, 2016 | 55.54 | 56.63 | 55.48 | 56.43 | 1,150,881 | +0.73(+1.31%) |
Apr 15, 2016 | 55.61 | 55.72 | 55.32 | 55.70 | 771,121 | +0.06(+0.10%) |
Apr 14, 2016 | 55.32 | 55.86 | 54.96 | 55.64 | 1,134,700 | +0.21(+0.38%) |
Apr 13, 2016 | 55.54 | 55.61 | 55.07 | 55.43 | 906,584 | +0.08(+0.15%) |
Apr 12, 2016 | 55.11 | 55.67 | 54.89 | 55.35 | 1,170,100 | +0.19(+0.35%) |
Apr 11, 2016 | 55.42 | 55.76 | 55.02 | 55.15 | 1,468,890 | -0.20(-0.37%) |
Apr 08, 2016 | 56.12 | 56.12 | 55.05 | 55.36 | 1,425,452 | -0.44(-0.80%) |
Apr 07, 2016 | 56.34 | 56.57 | 55.57 | 55.80 | 1,270,165 | -0.75(-1.33%) |
Apr 06, 2016 | 56.12 | 56.60 | 55.88 | 56.55 | 1,418,125 | +0.32(+0.56%) |
Apr 05, 2016 | 56.66 | 56.84 | 55.92 | 56.24 | 1,753,487 | -0.68(-1.19%) |
Apr 04, 2016 | 57.03 | 57.59 | 56.71 | 56.91 | 1,277,680 | -0.08(-0.15%) |
Apr 01, 2016 | 56.92 | 57.35 | 56.56 | 57.00 | 1,778,022 | -0.13(-0.23%) |
Mar 31, 2016 | 57.62 | 57.78 | 57.00 | 57.13 | 1,788,467 | -0.40(-0.69%) |
Mar 30, 2016 | 57.64 | 57.86 | 57.26 | 57.52 | 1,187,385 | +0.07(+0.13%) |
Mar 29, 2016 | 56.12 | 57.61 | 55.99 | 57.45 | 1,628,264 | +1.48(+2.65%) |
Mar 28, 2016 | 55.61 | 56.32 | 55.21 | 55.97 | 1,985,519 | +0.70(+1.27%) |
Mar 24, 2016 | 54.47 | 55.26 | 55.26 | 55.26 | 3,323,939 | -0.86(-1.54%) |
Mar 23, 2016 | 56.24 | 56.85 | 55.82 | 56.12 | 1,824,580 | -0.33(-0.59%) |
Mar 22, 2016 | 55.24 | 56.60 | 55.15 | 56.46 | 2,686,604 | +0.92(+1.65%) |
Mar 21, 2016 | 55.96 | 56.31 | 55.50 | 55.54 | 3,238,825 | -0.67(-1.19%) |
Mar 18, 2016 | 56.38 | 57.04 | 56.01 | 56.21 | 3,651,674 | -0.09(-0.16%) |
Mar 17, 2016 | 56.71 | 56.90 | 55.76 | 56.30 | 3,129,164 | -0.44(-0.77%) |
Mar 16, 2016 | 56.59 | 56.96 | 56.25 | 56.74 | 2,249,547 | +0.36(+0.64%) |
Mar 15, 2016 | 56.45 | 57.20 | 55.80 | 56.38 | 2,404,029 | -0.47(-0.83%) |
Mar 14, 2016 | 57.86 | 58.26 | 56.24 | 56.85 | 3,405,238 | -1.93(-3.28%) |
Mar 11, 2016 | 58.13 | 58.95 | 57.81 | 58.77 | 2,270,593 | +0.97(+1.68%) |
Mar 10, 2016 | 57.49 | 58.20 | 56.87 | 57.80 | 2,613,435 | +0.31(+0.53%) |
Mar 09, 2016 | 57.20 | 57.78 | 56.50 | 57.50 | 2,734,414 | +0.54(+0.94%) |
Mar 08, 2016 | 56.32 | 57.78 | 56.32 | 56.96 | 3,446,237 | +0.49(+0.87%) |
Mar 07, 2016 | 55.29 | 56.71 | 55.25 | 56.47 | 2,934,209 | +0.78(+1.40%) |
Mar 04, 2016 | 55.75 | 56.81 | 55.49 | 55.69 | 2,745,635 | -0.43(-0.76%) |
Mar 03, 2016 | 55.65 | 56.38 | 55.32 | 56.12 | 3,507,118 | +0.39(+0.70%) |
Mar 02, 2016 | 55.31 | 56.23 | 54.79 | 55.73 | 6,271,266 | -0.21(-0.38%) |