Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 55.75 | 56.01 | 55.52 | 55.91 | 5,827,479 | +0.18(+0.32%) |
May 27, 2016 | 55.70 | 55.73 | 55.73 | 55.73 | 3,070,051 | +0.01(+0.03%) |
May 26, 2016 | 55.03 | 55.75 | 55.03 | 55.72 | 2,541,918 | +0.72(+1.31%) |
May 25, 2016 | 55.00 | 55.11 | 54.57 | 55.00 | 5,055,710 | -0.03(-0.05%) |
May 24, 2016 | 54.62 | 55.10 | 54.48 | 55.03 | 3,390,994 | +0.60(+1.10%) |
May 23, 2016 | 55.06 | 55.16 | 54.38 | 54.43 | 3,854,686 | -0.61(-1.10%) |
May 20, 2016 | 55.22 | 55.23 | 54.65 | 55.03 | 3,420,824 | +0.02(+0.04%) |
May 19, 2016 | 54.44 | 55.04 | 54.12 | 55.01 | 4,033,745 | +0.29(+0.52%) |
May 18, 2016 | 56.18 | 56.18 | 54.58 | 54.73 | 5,749,709 | -1.51(-2.69%) |
May 17, 2016 | 57.22 | 57.22 | 55.92 | 56.24 | 5,205,955 | -1.05(-1.84%) |
May 16, 2016 | 56.99 | 57.30 | 56.70 | 57.29 | 3,430,657 | +0.16(+0.28%) |
May 13, 2016 | 57.35 | 57.40 | 56.77 | 57.13 | 3,693,705 | -0.22(-0.38%) |
May 12, 2016 | 56.83 | 57.49 | 56.52 | 57.35 | 3,905,458 | +0.42(+0.73%) |
May 11, 2016 | 56.80 | 56.94 | 56.27 | 56.93 | 3,823,589 | +0.30(+0.54%) |
May 10, 2016 | 56.87 | 56.94 | 56.47 | 56.63 | 3,474,973 | +0.00(+0.00%) |
May 09, 2016 | 56.12 | 56.89 | 55.98 | 56.63 | 3,787,790 | +0.48(+0.86%) |
May 06, 2016 | 56.66 | 56.68 | 55.42 | 56.15 | 6,297,473 | -0.57(-1.00%) |
May 05, 2016 | 56.37 | 57.11 | 56.26 | 56.71 | 5,228,972 | +0.11(+0.20%) |
May 04, 2016 | 55.76 | 57.02 | 55.62 | 56.60 | 5,927,401 | +0.83(+1.50%) |
May 03, 2016 | 55.83 | 56.31 | 55.43 | 55.76 | 4,279,340 | -0.07(-0.13%) |
May 02, 2016 | 55.76 | 56.31 | 55.65 | 55.83 | 4,227,602 | +0.11(+0.20%) |
Apr 29, 2016 | 55.03 | 55.77 | 54.63 | 55.72 | 3,856,066 | +0.31(+0.56%) |
Apr 28, 2016 | 54.69 | 55.47 | 54.48 | 55.41 | 3,233,383 | +0.20(+0.36%) |
Apr 27, 2016 | 54.63 | 55.58 | 54.47 | 55.21 | 4,139,147 | +0.79(+1.44%) |
Apr 26, 2016 | 54.44 | 54.61 | 54.13 | 54.43 | 2,976,961 | +0.13(+0.25%) |
Apr 25, 2016 | 54.33 | 54.59 | 54.06 | 54.29 | 3,969,136 | -0.18(-0.32%) |
Apr 22, 2016 | 54.21 | 54.55 | 54.06 | 54.47 | 3,833,785 | +0.47(+0.88%) |
Apr 21, 2016 | 55.31 | 55.35 | 53.90 | 53.99 | 7,022,470 | -1.32(-2.38%) |
Apr 20, 2016 | 56.58 | 56.76 | 55.26 | 55.31 | 4,578,208 | -1.12(-1.99%) |
Apr 19, 2016 | 56.98 | 57.04 | 56.10 | 56.44 | 5,009,915 | -0.43(-0.76%) |
Apr 18, 2016 | 56.58 | 56.87 | 56.22 | 56.87 | 2,818,477 | +0.28(+0.50%) |
Apr 15, 2016 | 56.20 | 56.70 | 56.12 | 56.58 | 3,563,942 | +0.39(+0.69%) |
Apr 14, 2016 | 56.31 | 56.41 | 55.92 | 56.19 | 2,555,995 | -0.13(-0.23%) |
Apr 13, 2016 | 56.87 | 56.87 | 55.97 | 56.32 | 2,686,149 | -0.42(-0.74%) |
Apr 12, 2016 | 56.41 | 56.86 | 56.12 | 56.74 | 2,934,127 | +0.55(+0.98%) |
Apr 11, 2016 | 56.47 | 56.72 | 56.18 | 56.19 | 2,726,331 | -0.23(-0.41%) |
Apr 08, 2016 | 56.32 | 56.83 | 56.26 | 56.42 | 2,762,185 | +0.34(+0.61%) |
Apr 07, 2016 | 56.02 | 56.59 | 56.02 | 56.08 | 3,544,329 | -0.05(-0.09%) |
Apr 06, 2016 | 56.30 | 56.42 | 55.64 | 56.13 | 4,679,070 | -0.38(-0.68%) |
Apr 05, 2016 | 57.33 | 57.57 | 56.42 | 56.51 | 4,244,622 | -0.84(-1.47%) |
Apr 04, 2016 | 57.40 | 57.56 | 56.87 | 57.35 | 2,691,137 | -0.03(-0.05%) |
Apr 01, 2016 | 56.92 | 57.52 | 56.78 | 57.38 | 4,461,099 | +0.32(+0.56%) |
Mar 31, 2016 | 56.83 | 57.09 | 56.45 | 57.06 | 3,977,087 | +0.23(+0.41%) |
Mar 30, 2016 | 56.87 | 57.00 | 56.43 | 56.83 | 2,347,092 | -0.06(-0.11%) |
Mar 29, 2016 | 56.37 | 56.91 | 55.92 | 56.89 | 3,916,960 | +0.68(+1.21%) |
Mar 28, 2016 | 56.41 | 56.83 | 56.10 | 56.22 | 2,468,107 | -0.19(-0.34%) |
Mar 24, 2016 | 56.26 | 56.41 | 56.41 | 56.41 | 3,689,406 | -0.04(-0.08%) |
Mar 23, 2016 | 55.78 | 56.59 | 55.47 | 56.45 | 3,627,511 | +0.66(+1.18%) |
Mar 22, 2016 | 56.17 | 56.44 | 55.76 | 55.79 | 4,047,460 | -0.45(-0.80%) |
Mar 21, 2016 | 55.92 | 56.55 | 55.56 | 56.24 | 4,157,537 | -0.11(-0.19%) |
Mar 18, 2016 | 56.77 | 56.87 | 56.17 | 56.35 | 9,227,849 | -0.23(-0.40%) |
Mar 17, 2016 | 55.91 | 56.74 | 55.65 | 56.58 | 5,714,486 | +0.74(+1.32%) |
Mar 16, 2016 | 55.31 | 55.93 | 54.52 | 55.84 | 4,838,265 | +0.64(+1.15%) |
Mar 15, 2016 | 54.82 | 55.35 | 54.77 | 55.20 | 4,683,015 | +0.23(+0.42%) |
Mar 14, 2016 | 55.14 | 55.20 | 54.61 | 54.97 | 4,103,356 | -0.03(-0.05%) |
Mar 11, 2016 | 55.11 | 55.27 | 54.82 | 55.00 | 4,112,727 | +0.35(+0.65%) |
Mar 10, 2016 | 54.82 | 55.08 | 54.35 | 54.65 | 6,436,972 | -0.18(-0.32%) |
Mar 09, 2016 | 54.46 | 55.05 | 54.25 | 54.82 | 7,138,064 | +0.17(+0.31%) |
Mar 08, 2016 | 53.98 | 54.68 | 53.68 | 54.65 | 6,633,016 | +0.72(+1.34%) |
Mar 07, 2016 | 53.05 | 53.94 | 52.92 | 53.93 | 4,905,722 | +0.76(+1.44%) |
Mar 04, 2016 | 52.33 | 53.44 | 52.10 | 53.17 | 5,410,538 | +0.59(+1.13%) |
Mar 03, 2016 | 52.17 | 52.64 | 51.59 | 52.57 | 5,991,601 | +0.50(+0.95%) |
Mar 02, 2016 | 51.88 | 52.26 | 51.26 | 52.08 | 17,103,178 | +0.20(+0.38%) |