Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 53.69 | 54.11 | 53.50 | 53.80 | 2,270,365 | +0.32(+0.60%) |
May 27, 2016 | 53.35 | 53.48 | 53.48 | 53.48 | 964,786 | +0.29(+0.55%) |
May 26, 2016 | 53.37 | 53.46 | 52.91 | 53.19 | 1,023,944 | -0.32(-0.60%) |
May 25, 2016 | 53.26 | 53.84 | 53.25 | 53.50 | 1,283,184 | +0.26(+0.49%) |
May 24, 2016 | 52.60 | 53.37 | 52.60 | 53.24 | 1,212,687 | +0.87(+1.66%) |
May 23, 2016 | 52.70 | 53.21 | 52.33 | 52.37 | 1,654,070 | -0.41(-0.77%) |
May 20, 2016 | 51.89 | 53.10 | 51.65 | 52.78 | 3,278,413 | +0.91(+1.75%) |
May 19, 2016 | 51.51 | 52.02 | 51.12 | 51.87 | 1,941,138 | +0.21(+0.41%) |
May 18, 2016 | 51.37 | 51.96 | 51.15 | 51.66 | 2,028,126 | +0.19(+0.38%) |
May 17, 2016 | 52.50 | 52.67 | 51.21 | 51.46 | 2,640,906 | -1.22(-2.31%) |
May 16, 2016 | 52.00 | 52.81 | 52.00 | 52.68 | 1,446,243 | +0.70(+1.34%) |
May 13, 2016 | 52.50 | 52.83 | 51.97 | 51.99 | 1,870,248 | -0.70(-1.32%) |
May 12, 2016 | 52.91 | 53.09 | 52.09 | 52.68 | 1,745,772 | +0.12(+0.22%) |
May 11, 2016 | 53.38 | 53.79 | 52.55 | 52.57 | 1,432,911 | -0.87(-1.63%) |
May 10, 2016 | 53.80 | 53.85 | 53.11 | 53.44 | 2,790,159 | -0.18(-0.34%) |
May 09, 2016 | 52.07 | 53.75 | 51.75 | 53.62 | 3,404,234 | +1.74(+3.36%) |
May 06, 2016 | 52.46 | 53.12 | 51.16 | 51.88 | 7,197,217 | -1.77(-3.30%) |
May 05, 2016 | 53.90 | 53.90 | 53.54 | 53.65 | 2,513,553 | -0.25(-0.47%) |
May 04, 2016 | 54.69 | 55.00 | 53.72 | 53.90 | 1,724,243 | -1.16(-2.11%) |
May 03, 2016 | 54.66 | 55.22 | 54.37 | 55.06 | 1,639,814 | -0.04(-0.07%) |
May 02, 2016 | 54.40 | 55.12 | 54.18 | 55.10 | 1,836,611 | +0.79(+1.46%) |
Apr 29, 2016 | 55.25 | 55.44 | 53.61 | 54.31 | 2,887,851 | -1.46(-2.62%) |
Apr 28, 2016 | 55.69 | 56.41 | 55.22 | 55.77 | 1,395,412 | -0.15(-0.28%) |
Apr 27, 2016 | 56.44 | 56.66 | 55.49 | 55.92 | 1,435,165 | -0.34(-0.60%) |
Apr 26, 2016 | 56.75 | 56.95 | 55.79 | 56.26 | 1,131,366 | -0.40(-0.70%) |
Apr 25, 2016 | 56.51 | 56.97 | 56.03 | 56.66 | 1,385,377 | +0.06(+0.10%) |
Apr 22, 2016 | 56.43 | 56.87 | 55.85 | 56.60 | 1,655,427 | +0.05(+0.09%) |
Apr 21, 2016 | 56.27 | 56.93 | 56.18 | 56.55 | 1,840,773 | +0.10(+0.17%) |
Apr 20, 2016 | 56.15 | 56.69 | 56.13 | 56.46 | 1,522,783 | +0.31(+0.55%) |
Apr 19, 2016 | 56.24 | 56.53 | 55.71 | 56.15 | 1,889,870 | -0.04(-0.07%) |
Apr 18, 2016 | 54.84 | 56.38 | 54.73 | 56.18 | 2,521,376 | +1.03(+1.86%) |
Apr 15, 2016 | 54.67 | 55.18 | 54.36 | 55.16 | 2,113,217 | +0.56(+1.03%) |
Apr 14, 2016 | 54.11 | 54.68 | 53.96 | 54.60 | 1,315,764 | +0.51(+0.95%) |
Apr 13, 2016 | 53.67 | 54.12 | 53.37 | 54.09 | 1,293,617 | +0.40(+0.74%) |
Apr 12, 2016 | 53.25 | 53.77 | 52.82 | 53.69 | 1,512,834 | +0.38(+0.71%) |
Apr 11, 2016 | 54.71 | 55.11 | 53.17 | 53.31 | 2,025,576 | -1.30(-2.37%) |
Apr 08, 2016 | 54.37 | 54.81 | 53.87 | 54.61 | 3,053,932 | +0.45(+0.84%) |
Apr 07, 2016 | 53.98 | 54.64 | 53.83 | 54.15 | 3,461,899 | +0.73(+1.36%) |
Apr 06, 2016 | 52.39 | 53.47 | 52.30 | 53.43 | 1,654,812 | +1.16(+2.22%) |
Apr 05, 2016 | 52.38 | 52.58 | 51.85 | 52.27 | 1,461,579 | -0.55(-1.04%) |
Apr 04, 2016 | 52.37 | 53.19 | 52.28 | 52.82 | 2,901,789 | +0.50(+0.96%) |
Apr 01, 2016 | 51.07 | 52.55 | 50.88 | 52.32 | 2,810,124 | +1.08(+2.11%) |
Mar 31, 2016 | 50.84 | 51.63 | 50.81 | 51.23 | 1,970,000 | +0.23(+0.46%) |
Mar 30, 2016 | 51.13 | 51.27 | 50.81 | 51.00 | 1,205,516 | +0.23(+0.46%) |
Mar 29, 2016 | 49.86 | 50.80 | 49.83 | 50.77 | 2,778,299 | +0.88(+1.76%) |
Mar 28, 2016 | 50.03 | 50.24 | 49.59 | 49.89 | 2,305,230 | +0.11(+0.21%) |
Mar 24, 2016 | 50.78 | 49.78 | 49.78 | 49.78 | 3,754,326 | -1.16(-2.28%) |
Mar 23, 2016 | 52.76 | 52.77 | 50.53 | 50.94 | 3,775,033 | -1.84(-3.48%) |
Mar 22, 2016 | 50.99 | 53.06 | 50.99 | 52.78 | 3,172,526 | +1.37(+2.67%) |
Mar 21, 2016 | 51.45 | 51.67 | 50.98 | 51.41 | 1,708,842 | -0.33(-0.64%) |
Mar 18, 2016 | 50.82 | 51.85 | 50.72 | 51.73 | 2,522,261 | +1.14(+2.26%) |
Mar 17, 2016 | 50.87 | 51.16 | 50.22 | 50.59 | 1,709,832 | -0.34(-0.66%) |
Mar 16, 2016 | 50.33 | 51.31 | 50.11 | 50.93 | 1,478,421 | +0.55(+1.09%) |
Mar 15, 2016 | 51.24 | 51.46 | 50.22 | 50.38 | 2,019,576 | -1.18(-2.29%) |
Mar 14, 2016 | 52.24 | 52.87 | 51.42 | 51.56 | 2,171,716 | -0.69(-1.31%) |
Mar 11, 2016 | 52.11 | 52.30 | 51.44 | 52.25 | 2,526,153 | +0.59(+1.14%) |
Mar 10, 2016 | 51.90 | 52.67 | 51.11 | 51.66 | 2,646,759 | -0.14(-0.26%) |
Mar 09, 2016 | 51.30 | 51.96 | 51.25 | 51.79 | 3,883,622 | +0.73(+1.42%) |
Mar 08, 2016 | 50.85 | 52.02 | 50.57 | 51.07 | 4,152,999 | +0.17(+0.34%) |
Mar 07, 2016 | 49.57 | 51.68 | 49.57 | 50.89 | 3,823,458 | +0.94(+1.88%) |
Mar 04, 2016 | 48.57 | 50.08 | 48.27 | 49.95 | 5,307,861 | +1.59(+3.28%) |
Mar 03, 2016 | 49.45 | 49.61 | 47.97 | 48.37 | 5,733,731 | -1.26(-2.53%) |
Mar 02, 2016 | 49.84 | 50.16 | 49.01 | 49.63 | 2,331,743 | -0.17(-0.35%) |