Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.45 | 62.76 | 61.59 | 62.10 | 5,224,301 | -0.17(-0.27%) |
May 27, 2016 | 62.11 | 62.26 | 62.26 | 62.26 | 1,338,202 | +0.17(+0.28%) |
May 26, 2016 | 62.20 | 62.42 | 61.89 | 62.09 | 973,980 | +0.13(+0.21%) |
May 25, 2016 | 62.07 | 62.17 | 61.68 | 61.96 | 1,402,953 | +0.10(+0.16%) |
May 24, 2016 | 61.63 | 62.11 | 61.31 | 61.86 | 1,370,378 | +0.27(+0.44%) |
May 23, 2016 | 61.34 | 61.73 | 61.34 | 61.59 | 1,022,001 | +0.03(+0.05%) |
May 20, 2016 | 60.90 | 61.69 | 60.90 | 61.55 | 1,320,406 | +1.01(+1.67%) |
May 19, 2016 | 60.11 | 60.77 | 60.04 | 60.54 | 1,000,828 | -0.04(-0.07%) |
May 18, 2016 | 60.14 | 60.80 | 59.81 | 60.58 | 1,548,775 | +0.31(+0.51%) |
May 17, 2016 | 59.68 | 61.04 | 59.52 | 60.28 | 1,403,801 | +0.28(+0.47%) |
May 16, 2016 | 59.99 | 60.32 | 59.34 | 59.99 | 1,014,816 | +0.11(+0.18%) |
May 13, 2016 | 60.09 | 60.25 | 59.49 | 59.89 | 1,341,759 | -0.13(-0.22%) |
May 12, 2016 | 60.06 | 60.45 | 59.63 | 60.02 | 1,015,283 | -0.10(-0.17%) |
May 11, 2016 | 60.33 | 60.62 | 59.90 | 60.12 | 1,137,334 | -0.38(-0.63%) |
May 10, 2016 | 61.03 | 61.15 | 60.28 | 60.50 | 1,287,038 | -0.07(-0.12%) |
May 09, 2016 | 60.04 | 60.67 | 59.80 | 60.57 | 1,254,453 | +0.26(+0.44%) |
May 06, 2016 | 58.76 | 60.38 | 58.50 | 60.31 | 2,160,874 | +1.63(+2.78%) |
May 05, 2016 | 59.39 | 59.60 | 58.58 | 58.68 | 1,020,827 | -0.74(-1.24%) |
May 04, 2016 | 58.40 | 59.61 | 58.26 | 59.42 | 2,160,924 | +0.75(+1.27%) |
May 03, 2016 | 58.93 | 59.12 | 58.37 | 58.67 | 1,431,766 | -0.80(-1.35%) |
May 02, 2016 | 59.03 | 59.61 | 58.93 | 59.47 | 1,661,422 | +0.70(+1.18%) |
Apr 29, 2016 | 58.60 | 58.97 | 58.30 | 58.78 | 1,688,250 | +0.12(+0.20%) |
Apr 28, 2016 | 58.75 | 59.31 | 57.84 | 58.66 | 2,938,674 | -0.81(-1.36%) |
Apr 27, 2016 | 59.35 | 60.94 | 58.04 | 59.47 | 4,236,389 | -3.23(-5.15%) |
Apr 26, 2016 | 61.76 | 63.03 | 61.54 | 62.70 | 1,795,092 | +0.92(+1.49%) |
Apr 25, 2016 | 62.00 | 62.19 | 61.55 | 61.78 | 1,075,746 | +0.03(+0.05%) |
Apr 22, 2016 | 61.66 | 62.10 | 61.53 | 61.75 | 771,693 | +0.21(+0.34%) |
Apr 21, 2016 | 61.74 | 62.36 | 61.46 | 61.54 | 864,766 | -0.35(-0.56%) |
Apr 20, 2016 | 62.38 | 62.65 | 61.86 | 61.89 | 1,311,003 | -0.41(-0.66%) |
Apr 19, 2016 | 61.68 | 62.36 | 61.38 | 62.31 | 1,610,693 | +0.93(+1.51%) |
Apr 18, 2016 | 60.85 | 61.72 | 60.74 | 61.38 | 1,197,673 | +0.50(+0.82%) |
Apr 15, 2016 | 60.80 | 61.72 | 60.62 | 60.88 | 1,652,301 | +0.51(+0.84%) |
Apr 14, 2016 | 60.47 | 60.72 | 59.99 | 60.38 | 927,279 | -0.04(-0.07%) |
Apr 13, 2016 | 60.19 | 60.93 | 59.98 | 60.42 | 1,051,980 | +0.38(+0.63%) |
Apr 12, 2016 | 59.66 | 60.21 | 59.18 | 60.04 | 1,521,839 | +0.60(+1.00%) |
Apr 11, 2016 | 59.61 | 60.11 | 59.23 | 59.44 | 1,643,415 | -0.06(-0.10%) |
Apr 08, 2016 | 59.78 | 60.35 | 59.34 | 59.50 | 1,224,559 | -0.01(-0.01%) |
Apr 07, 2016 | 60.46 | 60.48 | 58.93 | 59.51 | 2,571,464 | -1.50(-2.46%) |
Apr 06, 2016 | 60.75 | 61.01 | 60.38 | 61.01 | 1,065,773 | +0.11(+0.18%) |
Apr 05, 2016 | 60.35 | 61.39 | 60.35 | 60.90 | 943,498 | +0.05(+0.08%) |
Apr 04, 2016 | 61.05 | 61.80 | 60.70 | 60.85 | 1,252,653 | -0.15(-0.24%) |
Apr 01, 2016 | 61.05 | 61.11 | 60.14 | 61.00 | 1,585,640 | -0.48(-0.78%) |
Mar 31, 2016 | 61.60 | 61.70 | 61.12 | 61.48 | 1,411,000 | -0.27(-0.43%) |
Mar 30, 2016 | 61.86 | 62.07 | 61.39 | 61.74 | 739,080 | +0.04(+0.07%) |
Mar 29, 2016 | 61.28 | 61.81 | 61.02 | 61.70 | 927,003 | +0.38(+0.62%) |
Mar 28, 2016 | 61.20 | 61.48 | 60.77 | 61.32 | 988,941 | +0.25(+0.41%) |
Mar 24, 2016 | 60.53 | 61.07 | 61.07 | 61.07 | 734,846 | +0.22(+0.35%) |
Mar 23, 2016 | 60.86 | 61.20 | 60.61 | 60.86 | 879,616 | +0.00(+0.00%) |
Mar 22, 2016 | 60.43 | 61.13 | 60.43 | 60.86 | 867,547 | -0.14(-0.23%) |
Mar 21, 2016 | 61.28 | 61.57 | 60.56 | 61.00 | 1,224,562 | -0.57(-0.93%) |
Mar 18, 2016 | 61.39 | 62.21 | 61.06 | 61.57 | 2,382,245 | +0.42(+0.69%) |
Mar 17, 2016 | 60.77 | 61.83 | 60.30 | 61.15 | 1,398,382 | +0.60(+0.98%) |
Mar 16, 2016 | 60.10 | 60.79 | 59.90 | 60.55 | 1,352,051 | +0.03(+0.05%) |
Mar 15, 2016 | 59.77 | 60.85 | 59.53 | 60.52 | 1,762,160 | +0.51(+0.84%) |
Mar 14, 2016 | 60.09 | 60.44 | 59.70 | 60.01 | 1,067,673 | -0.14(-0.23%) |
Mar 11, 2016 | 59.65 | 60.21 | 59.65 | 60.15 | 1,170,307 | +0.93(+1.57%) |
Mar 10, 2016 | 59.51 | 59.69 | 58.45 | 59.22 | 2,021,924 | +0.07(+0.13%) |
Mar 09, 2016 | 59.02 | 59.82 | 58.43 | 59.15 | 1,086,581 | -0.17(-0.29%) |
Mar 08, 2016 | 59.17 | 59.90 | 58.90 | 59.32 | 1,392,120 | +0.02(+0.04%) |
Mar 07, 2016 | 59.20 | 59.75 | 58.32 | 59.30 | 2,013,908 | -0.89(-1.49%) |
Mar 04, 2016 | 58.98 | 60.87 | 58.98 | 60.19 | 2,763,567 | +0.97(+1.64%) |
Mar 03, 2016 | 58.92 | 59.60 | 58.79 | 59.22 | 1,796,266 | +0.08(+0.14%) |
Mar 02, 2016 | 58.42 | 59.37 | 58.12 | 59.14 | 3,049,174 | +0.91(+1.56%) |