Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.42 | 58.10 | 57.40 | 57.80 | 2,029,115 | +0.23(+0.39%) |
May 27, 2016 | 57.08 | 57.58 | 57.58 | 57.58 | 1,302,817 | +0.29(+0.50%) |
May 26, 2016 | 57.14 | 57.84 | 57.05 | 57.29 | 1,963,115 | -0.09(-0.15%) |
May 25, 2016 | 57.53 | 57.82 | 56.37 | 57.38 | 2,759,803 | -0.16(-0.29%) |
May 24, 2016 | 57.20 | 57.72 | 57.01 | 57.54 | 3,197,012 | +0.56(+0.99%) |
May 23, 2016 | 57.01 | 58.41 | 56.94 | 56.98 | 3,889,410 | +1.08(+1.94%) |
May 20, 2016 | 54.95 | 56.10 | 54.47 | 55.90 | 2,583,873 | +1.52(+2.80%) |
May 19, 2016 | 54.55 | 55.27 | 53.53 | 54.37 | 2,978,313 | -0.67(-1.21%) |
May 18, 2016 | 53.77 | 55.72 | 53.69 | 55.04 | 3,041,224 | +1.09(+2.02%) |
May 17, 2016 | 53.79 | 55.05 | 53.63 | 53.95 | 3,602,611 | -0.10(-0.18%) |
May 16, 2016 | 52.91 | 54.43 | 52.78 | 54.04 | 3,767,027 | +1.45(+2.75%) |
May 13, 2016 | 52.79 | 53.89 | 52.32 | 52.60 | 5,650,656 | -0.79(-1.48%) |
May 12, 2016 | 56.15 | 56.23 | 52.75 | 53.39 | 5,984,822 | -2.54(-4.54%) |
May 11, 2016 | 55.98 | 56.55 | 55.72 | 55.92 | 2,504,687 | -0.23(-0.42%) |
May 10, 2016 | 56.19 | 56.37 | 55.20 | 56.16 | 2,770,241 | +0.06(+0.11%) |
May 09, 2016 | 55.55 | 56.54 | 55.55 | 56.10 | 2,892,360 | +0.36(+0.65%) |
May 06, 2016 | 55.36 | 55.75 | 54.00 | 55.73 | 3,497,770 | +0.24(+0.44%) |
May 05, 2016 | 57.02 | 57.08 | 55.41 | 55.49 | 3,264,837 | -0.76(-1.35%) |
May 04, 2016 | 57.34 | 57.79 | 55.86 | 56.25 | 2,905,131 | -1.54(-2.67%) |
May 03, 2016 | 57.73 | 58.11 | 57.38 | 57.80 | 3,958,410 | -0.09(-0.15%) |
May 02, 2016 | 57.58 | 58.02 | 56.66 | 57.88 | 4,491,555 | +0.26(+0.45%) |
Apr 29, 2016 | 60.73 | 62.10 | 56.95 | 57.62 | 9,963,395 | -4.28(-6.91%) |
Apr 28, 2016 | 61.99 | 63.46 | 61.49 | 61.90 | 5,129,632 | -0.47(-0.75%) |
Apr 27, 2016 | 59.23 | 62.81 | 59.05 | 62.37 | 7,361,678 | +0.53(+0.86%) |
Apr 26, 2016 | 61.52 | 62.52 | 61.25 | 61.83 | 2,963,652 | +0.85(+1.39%) |
Apr 25, 2016 | 61.25 | 61.63 | 60.37 | 60.99 | 3,002,722 | -0.67(-1.09%) |
Apr 22, 2016 | 61.73 | 62.22 | 60.85 | 61.66 | 3,067,335 | -0.16(-0.27%) |
Apr 21, 2016 | 62.60 | 62.77 | 61.29 | 61.82 | 3,373,668 | -0.99(-1.58%) |
Apr 20, 2016 | 61.95 | 63.39 | 61.13 | 62.81 | 3,606,649 | +0.53(+0.84%) |
Apr 19, 2016 | 64.81 | 64.81 | 61.99 | 62.29 | 4,343,101 | -2.16(-3.36%) |
Apr 18, 2016 | 64.16 | 64.86 | 63.73 | 64.45 | 2,713,496 | -0.28(-0.43%) |
Apr 15, 2016 | 66.09 | 66.54 | 64.63 | 64.73 | 3,775,189 | -1.47(-2.23%) |
Apr 14, 2016 | 65.44 | 66.32 | 64.32 | 66.20 | 2,809,178 | -0.26(-0.39%) |
Apr 13, 2016 | 64.90 | 66.59 | 64.68 | 66.46 | 2,324,710 | +2.10(+3.26%) |
Apr 12, 2016 | 65.74 | 65.84 | 63.52 | 64.37 | 4,369,279 | -1.23(-1.88%) |
Apr 11, 2016 | 67.03 | 67.26 | 65.56 | 65.60 | 2,323,337 | -1.11(-1.67%) |
Apr 08, 2016 | 67.26 | 67.36 | 66.06 | 66.71 | 5,073,649 | +0.04(+0.06%) |
Apr 07, 2016 | 66.90 | 67.02 | 66.03 | 66.67 | 5,236,371 | -0.78(-1.15%) |
Apr 06, 2016 | 66.29 | 67.65 | 64.87 | 67.44 | 2,936,055 | +0.98(+1.48%) |
Apr 05, 2016 | 65.93 | 66.73 | 65.66 | 66.46 | 2,406,354 | -0.37(-0.55%) |
Apr 04, 2016 | 67.57 | 67.66 | 65.92 | 66.83 | 2,381,915 | -0.59(-0.87%) |
Apr 01, 2016 | 66.54 | 67.46 | 65.81 | 67.42 | 2,337,404 | +0.24(+0.36%) |
Mar 31, 2016 | 66.93 | 67.51 | 66.67 | 67.18 | 3,420,463 | +0.04(+0.06%) |
Mar 30, 2016 | 66.39 | 67.45 | 66.23 | 67.13 | 3,119,502 | +1.19(+1.80%) |
Mar 29, 2016 | 64.25 | 66.30 | 63.48 | 65.94 | 4,951,477 | -0.39(-0.59%) |
Mar 28, 2016 | 65.92 | 66.56 | 65.30 | 66.33 | 2,451,783 | +0.62(+0.94%) |
Mar 24, 2016 | 65.17 | 65.71 | 65.71 | 65.71 | 2,651,574 | -0.09(-0.13%) |
Mar 23, 2016 | 65.93 | 66.16 | 65.39 | 65.80 | 3,416,283 | -0.51(-0.77%) |
Mar 22, 2016 | 65.63 | 66.40 | 65.21 | 66.31 | 2,809,590 | -0.28(-0.41%) |
Mar 21, 2016 | 66.13 | 66.61 | 65.05 | 66.58 | 2,961,576 | +0.16(+0.25%) |
Mar 18, 2016 | 65.03 | 66.51 | 64.56 | 66.42 | 5,194,693 | +1.81(+2.80%) |
Mar 17, 2016 | 64.04 | 64.81 | 63.02 | 64.61 | 6,330,229 | -0.07(-0.11%) |
Mar 16, 2016 | 62.95 | 64.72 | 62.87 | 64.68 | 4,869,085 | +1.20(+1.89%) |
Mar 15, 2016 | 63.40 | 64.16 | 62.39 | 63.48 | 4,432,508 | +0.71(+1.13%) |
Mar 14, 2016 | 62.24 | 63.13 | 61.68 | 62.77 | 3,491,000 | +0.02(+0.03%) |
Mar 11, 2016 | 61.08 | 62.78 | 60.90 | 62.75 | 3,895,385 | +2.41(+4.00%) |
Mar 10, 2016 | 61.66 | 62.40 | 59.14 | 60.34 | 4,220,938 | -0.91(-1.48%) |
Mar 09, 2016 | 60.64 | 62.01 | 60.33 | 61.24 | 3,481,700 | +0.96(+1.59%) |
Mar 08, 2016 | 62.09 | 62.18 | 59.72 | 60.29 | 5,568,722 | -2.60(-4.13%) |
Mar 07, 2016 | 62.23 | 64.44 | 61.92 | 62.88 | 4,899,831 | -0.08(-0.12%) |
Mar 04, 2016 | 61.38 | 63.98 | 60.71 | 62.96 | 8,505,596 | +2.51(+4.15%) |
Mar 03, 2016 | 59.00 | 60.79 | 58.90 | 60.45 | 4,775,138 | +0.97(+1.62%) |
Mar 02, 2016 | 60.31 | 61.10 | 59.03 | 59.49 | 4,600,225 | -1.22(-2.02%) |