Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.11 | 59.31 | 58.07 | 58.43 | 5,614,577 | -0.64(-1.08%) |
May 27, 2016 | 58.76 | 59.07 | 59.07 | 59.07 | 1,812,072 | +0.20(+0.35%) |
May 26, 2016 | 59.02 | 59.58 | 58.83 | 58.87 | 3,451,047 | -0.32(-0.55%) |
May 25, 2016 | 58.69 | 59.55 | 58.39 | 59.19 | 3,846,062 | +0.44(+0.75%) |
May 24, 2016 | 57.99 | 58.86 | 57.69 | 58.75 | 3,419,663 | +0.98(+1.70%) |
May 23, 2016 | 57.56 | 58.08 | 57.50 | 57.77 | 2,862,518 | +0.27(+0.47%) |
May 20, 2016 | 57.48 | 57.80 | 57.08 | 57.50 | 3,899,224 | -0.40(-0.70%) |
May 19, 2016 | 56.40 | 57.91 | 56.23 | 57.90 | 5,637,641 | +1.27(+2.24%) |
May 18, 2016 | 57.17 | 57.40 | 56.13 | 56.63 | 12,464,941 | -0.68(-1.19%) |
May 17, 2016 | 59.78 | 60.04 | 57.04 | 57.32 | 10,593,266 | -2.59(-4.32%) |
May 16, 2016 | 59.53 | 60.16 | 59.32 | 59.90 | 2,955,632 | +0.52(+0.87%) |
May 13, 2016 | 60.01 | 60.31 | 59.10 | 59.39 | 4,095,809 | -0.84(-1.40%) |
May 12, 2016 | 59.63 | 60.45 | 59.40 | 60.23 | 3,479,816 | +0.80(+1.34%) |
May 11, 2016 | 59.97 | 60.37 | 59.43 | 59.44 | 4,048,912 | -0.66(-1.09%) |
May 10, 2016 | 58.91 | 60.13 | 58.76 | 60.09 | 5,151,528 | +1.31(+2.23%) |
May 09, 2016 | 58.60 | 59.15 | 58.35 | 58.78 | 4,690,758 | +0.18(+0.31%) |
May 06, 2016 | 57.78 | 58.63 | 57.16 | 58.60 | 5,724,764 | +0.72(+1.24%) |
May 05, 2016 | 57.87 | 58.67 | 57.72 | 57.88 | 12,369,906 | +2.09(+3.74%) |
May 04, 2016 | 54.75 | 56.02 | 54.62 | 55.79 | 6,714,740 | +0.91(+1.65%) |
May 03, 2016 | 55.12 | 55.31 | 54.57 | 54.89 | 3,595,396 | -0.59(-1.06%) |
May 02, 2016 | 54.46 | 55.98 | 54.41 | 55.47 | 5,304,887 | +1.01(+1.86%) |
Apr 29, 2016 | 54.14 | 54.61 | 53.81 | 54.46 | 4,599,658 | -0.20(-0.37%) |
Apr 28, 2016 | 54.80 | 55.27 | 54.48 | 54.66 | 2,813,374 | -0.52(-0.94%) |
Apr 27, 2016 | 55.26 | 55.46 | 54.41 | 55.18 | 3,224,746 | +0.28(+0.51%) |
Apr 26, 2016 | 54.91 | 55.49 | 54.77 | 54.90 | 3,319,431 | -0.02(-0.04%) |
Apr 25, 2016 | 54.33 | 55.00 | 54.09 | 54.92 | 3,331,150 | +0.44(+0.81%) |
Apr 22, 2016 | 53.51 | 54.52 | 53.51 | 54.48 | 3,454,436 | +0.95(+1.77%) |
Apr 21, 2016 | 54.27 | 54.36 | 53.47 | 53.53 | 3,025,547 | -0.82(-1.51%) |
Apr 20, 2016 | 54.65 | 54.89 | 54.06 | 54.36 | 2,676,864 | -0.27(-0.49%) |
Apr 19, 2016 | 54.65 | 55.03 | 54.32 | 54.62 | 3,714,396 | -0.03(-0.05%) |
Apr 18, 2016 | 54.36 | 54.66 | 53.90 | 54.65 | 3,164,124 | +0.20(+0.37%) |
Apr 15, 2016 | 54.11 | 54.62 | 53.81 | 54.45 | 4,360,973 | +0.61(+1.14%) |
Apr 14, 2016 | 53.99 | 54.28 | 53.64 | 53.83 | 4,516,135 | -0.16(-0.30%) |
Apr 13, 2016 | 54.89 | 54.92 | 53.78 | 53.99 | 4,653,568 | -0.65(-1.19%) |
Apr 12, 2016 | 54.41 | 54.85 | 54.09 | 54.64 | 3,366,054 | +0.29(+0.54%) |
Apr 11, 2016 | 54.92 | 55.08 | 54.31 | 54.35 | 4,149,579 | -0.39(-0.71%) |
Apr 08, 2016 | 54.39 | 54.83 | 54.09 | 54.74 | 3,066,190 | +0.68(+1.25%) |
Apr 07, 2016 | 54.43 | 54.62 | 53.73 | 54.06 | 4,610,610 | -0.60(-1.10%) |
Apr 06, 2016 | 54.71 | 54.71 | 54.06 | 54.66 | 3,470,999 | +0.24(+0.45%) |
Apr 05, 2016 | 54.74 | 55.01 | 54.34 | 54.42 | 3,841,095 | -0.59(-1.07%) |
Apr 04, 2016 | 55.09 | 55.17 | 54.68 | 55.01 | 5,010,302 | -0.16(-0.29%) |
Apr 01, 2016 | 54.78 | 55.22 | 54.49 | 55.17 | 4,899,900 | +0.36(+0.66%) |
Mar 31, 2016 | 55.08 | 55.08 | 54.61 | 54.80 | 4,874,259 | -0.24(-0.43%) |
Mar 30, 2016 | 55.05 | 55.15 | 54.60 | 55.04 | 4,788,649 | +0.07(+0.13%) |
Mar 29, 2016 | 54.12 | 54.98 | 53.74 | 54.97 | 5,601,179 | +0.73(+1.34%) |
Mar 28, 2016 | 53.45 | 54.36 | 53.06 | 54.25 | 5,134,432 | +0.91(+1.70%) |
Mar 24, 2016 | 53.56 | 53.34 | 53.34 | 53.34 | 4,811,751 | -0.24(-0.46%) |
Mar 23, 2016 | 53.42 | 53.76 | 53.16 | 53.58 | 3,290,961 | +0.26(+0.48%) |
Mar 22, 2016 | 53.71 | 53.73 | 53.04 | 53.32 | 3,749,380 | -0.10(-0.20%) |
Mar 21, 2016 | 53.69 | 54.06 | 53.14 | 53.43 | 4,591,936 | -0.50(-0.93%) |
Mar 18, 2016 | 54.68 | 54.69 | 53.56 | 53.93 | 13,017,455 | -0.49(-0.90%) |
Mar 17, 2016 | 54.12 | 54.48 | 53.53 | 54.42 | 6,459,776 | -0.01(-0.03%) |
Mar 16, 2016 | 54.40 | 54.49 | 53.68 | 54.43 | 4,873,882 | +0.58(+1.07%) |
Mar 15, 2016 | 53.64 | 53.89 | 53.19 | 53.86 | 4,220,882 | +0.15(+0.27%) |
Mar 14, 2016 | 53.24 | 53.85 | 52.70 | 53.71 | 3,290,169 | +0.43(+0.81%) |
Mar 11, 2016 | 53.50 | 53.56 | 52.91 | 53.28 | 3,383,544 | +0.51(+0.96%) |
Mar 10, 2016 | 53.30 | 53.42 | 52.31 | 52.78 | 3,043,153 | -0.28(-0.54%) |
Mar 09, 2016 | 53.09 | 53.32 | 52.49 | 53.06 | 3,800,068 | +0.24(+0.45%) |
Mar 08, 2016 | 52.63 | 53.42 | 52.58 | 52.83 | 4,020,131 | -0.15(-0.27%) |
Mar 07, 2016 | 53.33 | 53.59 | 52.72 | 52.97 | 3,727,602 | -0.48(-0.91%) |
Mar 04, 2016 | 53.95 | 53.96 | 52.81 | 53.46 | 5,311,333 | -0.12(-0.22%) |
Mar 03, 2016 | 53.53 | 53.70 | 52.94 | 53.57 | 4,679,277 | -0.08(-0.15%) |
Mar 02, 2016 | 53.74 | 53.87 | 52.71 | 53.66 | 7,329,965 | -0.12(-0.22%) |