Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.27 | 62.41 | 61.39 | 61.59 | 19,048,220 | -0.68(-1.10%) |
May 27, 2016 | 61.85 | 62.27 | 62.27 | 62.27 | 10,848,979 | +0.15(+0.23%) |
May 26, 2016 | 62.44 | 62.59 | 61.76 | 62.13 | 11,372,102 | -0.32(-0.51%) |
May 25, 2016 | 62.16 | 62.52 | 61.98 | 62.45 | 13,847,808 | +0.41(+0.66%) |
May 24, 2016 | 62.19 | 62.54 | 61.96 | 62.04 | 14,535,697 | +0.05(+0.08%) |
May 23, 2016 | 61.57 | 62.20 | 61.45 | 61.99 | 17,006,574 | -0.10(-0.16%) |
May 20, 2016 | 62.54 | 62.54 | 61.84 | 62.09 | 19,067,522 | -0.26(-0.41%) |
May 19, 2016 | 61.31 | 62.38 | 61.19 | 62.34 | 20,807,386 | +0.53(+0.85%) |
May 18, 2016 | 62.13 | 62.27 | 61.33 | 61.82 | 13,988,347 | -0.12(-0.20%) |
May 17, 2016 | 61.76 | 62.20 | 61.71 | 61.94 | 14,216,311 | -0.03(-0.04%) |
May 16, 2016 | 61.71 | 62.04 | 61.57 | 61.97 | 12,486,269 | +0.63(+1.03%) |
May 13, 2016 | 61.77 | 62.03 | 61.24 | 61.34 | 14,050,871 | -0.70(-1.13%) |
May 12, 2016 | 62.13 | 62.22 | 61.68 | 62.04 | 15,495,347 | +0.59(+0.97%) |
May 11, 2016 | 61.69 | 62.05 | 61.38 | 61.44 | 16,851,802 | -0.30(-0.48%) |
May 10, 2016 | 60.99 | 61.75 | 60.94 | 61.74 | 18,227,690 | +0.97(+1.60%) |
May 09, 2016 | 60.79 | 60.90 | 59.85 | 60.77 | 16,264,320 | +0.04(+0.07%) |
May 06, 2016 | 60.01 | 60.84 | 60.01 | 60.73 | 11,614,202 | +0.32(+0.53%) |
May 05, 2016 | 60.90 | 61.04 | 60.12 | 60.40 | 12,710,895 | +0.07(+0.11%) |
May 04, 2016 | 60.58 | 60.88 | 60.10 | 60.33 | 15,451,556 | -0.12(-0.19%) |
May 03, 2016 | 60.65 | 60.81 | 59.93 | 60.45 | 14,775,727 | -0.70(-1.14%) |
May 02, 2016 | 60.54 | 61.39 | 60.43 | 61.15 | 14,974,395 | +0.50(+0.83%) |
Apr 29, 2016 | 60.84 | 61.60 | 60.20 | 60.65 | 26,069,496 | +0.25(+0.42%) |
Apr 28, 2016 | 60.28 | 60.91 | 60.03 | 60.40 | 16,433,802 | -0.30(-0.49%) |
Apr 27, 2016 | 60.34 | 60.87 | 59.92 | 60.69 | 15,250,401 | +0.57(+0.95%) |
Apr 26, 2016 | 60.20 | 60.33 | 59.73 | 60.12 | 13,736,832 | +0.21(+0.34%) |
Apr 25, 2016 | 59.75 | 59.96 | 59.24 | 59.92 | 11,771,633 | -0.14(-0.23%) |
Apr 22, 2016 | 59.85 | 60.13 | 59.57 | 60.05 | 13,337,699 | +0.51(+0.85%) |
Apr 21, 2016 | 59.41 | 60.27 | 59.39 | 59.55 | 17,600,236 | -0.01(-0.01%) |
Apr 20, 2016 | 59.16 | 59.99 | 58.98 | 59.55 | 22,223,234 | +0.40(+0.68%) |
Apr 19, 2016 | 58.90 | 59.21 | 58.47 | 59.15 | 15,092,049 | +0.30(+0.50%) |
Apr 18, 2016 | 58.30 | 58.91 | 57.54 | 58.85 | 13,258,632 | +0.56(+0.95%) |
Apr 15, 2016 | 58.52 | 58.77 | 58.17 | 58.30 | 16,441,369 | -0.32(-0.54%) |
Apr 14, 2016 | 58.32 | 58.93 | 58.15 | 58.61 | 15,486,963 | +0.41(+0.71%) |
Apr 13, 2016 | 57.97 | 58.26 | 57.66 | 58.20 | 13,460,191 | +0.33(+0.57%) |
Apr 12, 2016 | 57.42 | 58.06 | 57.20 | 57.87 | 14,554,709 | +0.71(+1.24%) |
Apr 11, 2016 | 57.17 | 57.80 | 57.14 | 57.16 | 14,466,002 | +0.08(+0.13%) |
Apr 08, 2016 | 57.15 | 57.25 | 56.84 | 57.09 | 13,666,147 | +0.58(+1.02%) |
Apr 07, 2016 | 56.78 | 57.06 | 56.29 | 56.51 | 12,049,081 | -0.64(-1.13%) |
Apr 06, 2016 | 56.73 | 57.26 | 56.47 | 57.16 | 13,580,107 | +0.75(+1.34%) |
Apr 05, 2016 | 56.68 | 57.03 | 56.25 | 56.40 | 15,225,573 | -0.65(-1.14%) |
Apr 04, 2016 | 56.99 | 57.56 | 56.79 | 57.05 | 11,733,448 | +0.14(+0.24%) |
Apr 01, 2016 | 56.53 | 57.21 | 56.53 | 56.92 | 17,833,500 | -0.43(-0.75%) |
Mar 31, 2016 | 57.68 | 58.38 | 57.35 | 57.35 | 20,254,982 | -0.64(-1.10%) |
Mar 30, 2016 | 58.34 | 58.34 | 57.63 | 57.99 | 15,750,849 | -0.01(-0.01%) |
Mar 29, 2016 | 57.40 | 58.05 | 57.05 | 57.99 | 14,543,164 | +0.21(+0.37%) |
Mar 28, 2016 | 57.65 | 57.88 | 57.43 | 57.78 | 10,917,423 | +0.16(+0.29%) |
Mar 24, 2016 | 56.90 | 57.62 | 57.62 | 57.62 | 13,654,681 | +0.16(+0.27%) |
Mar 23, 2016 | 57.54 | 57.84 | 57.30 | 57.46 | 18,581,572 | -0.25(-0.44%) |
Mar 22, 2016 | 57.00 | 58.22 | 56.95 | 57.71 | 18,954,656 | +0.34(+0.60%) |
Mar 21, 2016 | 57.52 | 57.73 | 57.29 | 57.37 | 12,221,857 | -0.40(-0.69%) |
Mar 18, 2016 | 58.04 | 58.04 | 57.12 | 57.77 | 28,621,752 | +0.07(+0.12%) |
Mar 17, 2016 | 57.41 | 58.09 | 56.75 | 57.70 | 19,928,766 | +0.84(+1.48%) |
Mar 16, 2016 | 56.96 | 57.05 | 56.22 | 56.86 | 16,749,069 | +0.03(+0.06%) |
Mar 15, 2016 | 55.98 | 56.84 | 55.93 | 56.82 | 13,425,964 | +0.28(+0.50%) |
Mar 14, 2016 | 55.90 | 56.70 | 55.58 | 56.54 | 19,450,148 | +0.15(+0.27%) |
Mar 11, 2016 | 57.10 | 57.31 | 56.26 | 56.39 | 22,402,660 | +0.01(+0.01%) |
Mar 10, 2016 | 56.55 | 56.71 | 55.52 | 56.38 | 23,172,166 | -0.15(-0.27%) |
Mar 09, 2016 | 57.10 | 57.53 | 56.42 | 56.53 | 20,596,618 | -0.16(-0.28%) |
Mar 08, 2016 | 57.63 | 57.78 | 56.59 | 56.69 | 20,410,356 | -1.26(-2.17%) |
Mar 07, 2016 | 56.47 | 57.95 | 56.40 | 57.95 | 27,613,390 | +1.49(+2.64%) |
Mar 04, 2016 | 56.71 | 56.79 | 56.10 | 56.46 | 26,822,750 | -0.08(-0.13%) |
Mar 03, 2016 | 56.71 | 56.75 | 55.94 | 56.53 | 19,262,544 | -0.21(-0.36%) |
Mar 02, 2016 | 55.54 | 56.75 | 55.10 | 56.74 | 20,539,500 | +0.97(+1.75%) |