Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.40 | 58.08 | 57.39 | 57.78 | 2,029,748 | +0.23(+0.39%) |
May 27, 2016 | 57.07 | 57.56 | 57.56 | 57.56 | 1,303,223 | +0.29(+0.50%) |
May 26, 2016 | 57.13 | 57.82 | 57.03 | 57.27 | 1,963,727 | -0.09(-0.15%) |
May 25, 2016 | 57.52 | 57.81 | 56.36 | 57.36 | 2,760,663 | -0.16(-0.29%) |
May 24, 2016 | 57.19 | 57.71 | 57.00 | 57.52 | 3,198,009 | +0.56(+0.99%) |
May 23, 2016 | 57.00 | 58.39 | 56.92 | 56.96 | 3,890,623 | +1.08(+1.94%) |
May 20, 2016 | 54.94 | 56.09 | 54.45 | 55.88 | 2,584,678 | +1.52(+2.80%) |
May 19, 2016 | 54.53 | 55.26 | 53.52 | 54.36 | 2,979,242 | -0.67(-1.21%) |
May 18, 2016 | 53.75 | 55.71 | 53.67 | 55.02 | 3,042,172 | +1.09(+2.02%) |
May 17, 2016 | 53.78 | 55.03 | 53.61 | 53.93 | 3,603,734 | -0.10(-0.18%) |
May 16, 2016 | 52.89 | 54.41 | 52.76 | 54.03 | 3,768,202 | +1.45(+2.75%) |
May 13, 2016 | 52.77 | 53.87 | 52.30 | 52.58 | 5,652,419 | -0.79(-1.48%) |
May 12, 2016 | 56.13 | 56.22 | 52.73 | 53.37 | 5,986,689 | -2.54(-4.54%) |
May 11, 2016 | 55.97 | 56.53 | 55.70 | 55.91 | 2,505,468 | -0.23(-0.42%) |
May 10, 2016 | 56.17 | 56.36 | 55.18 | 56.14 | 2,771,105 | +0.06(+0.11%) |
May 09, 2016 | 55.54 | 56.52 | 55.54 | 56.08 | 2,893,262 | +0.36(+0.65%) |
May 06, 2016 | 55.35 | 55.73 | 53.98 | 55.72 | 3,498,861 | +0.24(+0.44%) |
May 05, 2016 | 57.00 | 57.06 | 55.39 | 55.48 | 3,265,855 | -0.76(-1.35%) |
May 04, 2016 | 57.32 | 57.77 | 55.85 | 56.23 | 2,906,037 | -1.54(-2.67%) |
May 03, 2016 | 57.71 | 58.10 | 57.37 | 57.78 | 3,959,644 | -0.09(-0.15%) |
May 02, 2016 | 57.56 | 58.00 | 56.64 | 57.86 | 4,492,956 | +0.26(+0.45%) |
Apr 29, 2016 | 60.71 | 62.08 | 56.93 | 57.60 | 9,966,501 | -4.28(-6.91%) |
Apr 28, 2016 | 61.97 | 63.44 | 61.48 | 61.88 | 5,131,231 | -0.47(-0.75%) |
Apr 27, 2016 | 59.21 | 62.79 | 59.04 | 62.35 | 7,363,973 | +0.53(+0.86%) |
Apr 26, 2016 | 61.50 | 62.50 | 61.23 | 61.81 | 2,964,576 | +0.84(+1.39%) |
Apr 25, 2016 | 61.23 | 61.61 | 60.35 | 60.97 | 3,003,658 | -0.67(-1.09%) |
Apr 22, 2016 | 61.71 | 62.20 | 60.83 | 61.64 | 3,068,292 | -0.16(-0.27%) |
Apr 21, 2016 | 62.58 | 62.75 | 61.27 | 61.80 | 3,374,720 | -0.99(-1.58%) |
Apr 20, 2016 | 61.93 | 63.37 | 61.11 | 62.79 | 3,607,773 | +0.53(+0.84%) |
Apr 19, 2016 | 64.79 | 64.79 | 61.97 | 62.27 | 4,344,456 | -2.16(-3.36%) |
Apr 18, 2016 | 64.14 | 64.84 | 63.71 | 64.43 | 2,714,342 | -0.28(-0.43%) |
Apr 15, 2016 | 66.07 | 66.52 | 64.61 | 64.71 | 3,776,367 | -1.47(-2.23%) |
Apr 14, 2016 | 65.42 | 66.29 | 64.30 | 66.18 | 2,810,054 | -0.26(-0.39%) |
Apr 13, 2016 | 64.88 | 66.57 | 64.66 | 66.44 | 2,325,435 | +2.09(+3.26%) |
Apr 12, 2016 | 65.72 | 65.82 | 63.50 | 64.35 | 4,370,641 | -1.23(-1.88%) |
Apr 11, 2016 | 67.01 | 67.24 | 65.54 | 65.58 | 2,324,061 | -1.11(-1.67%) |
Apr 08, 2016 | 67.24 | 67.34 | 66.04 | 66.69 | 5,075,231 | +0.04(+0.06%) |
Apr 07, 2016 | 66.88 | 67.00 | 66.01 | 66.65 | 5,238,004 | -0.78(-1.15%) |
Apr 06, 2016 | 66.27 | 67.63 | 64.85 | 67.42 | 2,936,971 | +0.98(+1.48%) |
Apr 05, 2016 | 65.91 | 66.71 | 65.64 | 66.44 | 2,407,104 | -0.37(-0.55%) |
Apr 04, 2016 | 67.55 | 67.64 | 65.90 | 66.81 | 2,382,658 | -0.59(-0.87%) |
Apr 01, 2016 | 66.52 | 67.44 | 65.79 | 67.40 | 2,338,133 | +0.24(+0.36%) |
Mar 31, 2016 | 66.91 | 67.49 | 66.65 | 67.16 | 3,421,530 | +0.04(+0.06%) |
Mar 30, 2016 | 66.37 | 67.43 | 66.21 | 67.11 | 3,120,474 | +1.19(+1.80%) |
Mar 29, 2016 | 64.23 | 66.28 | 63.46 | 65.92 | 4,953,021 | -0.39(-0.58%) |
Mar 28, 2016 | 65.90 | 66.54 | 65.28 | 66.31 | 2,452,547 | +0.62(+0.94%) |
Mar 24, 2016 | 65.15 | 65.69 | 65.69 | 65.69 | 2,652,401 | -0.09(-0.13%) |
Mar 23, 2016 | 65.91 | 66.14 | 65.37 | 65.78 | 3,417,348 | -0.51(-0.77%) |
Mar 22, 2016 | 65.60 | 66.38 | 65.19 | 66.29 | 2,810,466 | -0.28(-0.41%) |
Mar 21, 2016 | 66.10 | 66.59 | 65.03 | 66.56 | 2,962,500 | +0.16(+0.25%) |
Mar 18, 2016 | 65.01 | 66.49 | 64.54 | 66.40 | 5,196,313 | +1.81(+2.80%) |
Mar 17, 2016 | 64.02 | 64.79 | 63.00 | 64.59 | 6,332,203 | -0.07(-0.11%) |
Mar 16, 2016 | 62.93 | 64.70 | 62.85 | 64.66 | 4,870,603 | +1.20(+1.89%) |
Mar 15, 2016 | 63.38 | 64.14 | 62.37 | 63.46 | 4,433,890 | +0.71(+1.13%) |
Mar 14, 2016 | 62.22 | 63.11 | 61.66 | 62.75 | 3,492,089 | +0.02(+0.03%) |
Mar 11, 2016 | 61.06 | 62.76 | 60.88 | 62.73 | 3,896,599 | +2.41(+4.00%) |
Mar 10, 2016 | 61.64 | 62.38 | 59.12 | 60.32 | 4,222,255 | -0.91(-1.48%) |
Mar 09, 2016 | 60.62 | 61.99 | 60.31 | 61.23 | 3,482,786 | +0.96(+1.59%) |
Mar 08, 2016 | 62.07 | 62.16 | 59.70 | 60.27 | 5,570,459 | -2.59(-4.13%) |
Mar 07, 2016 | 62.21 | 64.42 | 61.90 | 62.86 | 4,901,359 | -0.08(-0.12%) |
Mar 04, 2016 | 61.36 | 63.96 | 60.69 | 62.94 | 8,508,248 | +2.51(+4.15%) |
Mar 03, 2016 | 58.98 | 60.77 | 58.88 | 60.43 | 4,776,627 | +0.97(+1.62%) |
Mar 02, 2016 | 60.29 | 61.08 | 59.01 | 59.47 | 4,601,659 | -1.22(-2.02%) |