Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.66 | 56.82 | 55.66 | 55.91 | 4,096,760 | -0.52(-0.93%) |
May 27, 2016 | 56.52 | 56.44 | 56.44 | 56.44 | 3,074,733 | -0.01(-0.02%) |
May 26, 2016 | 57.82 | 58.07 | 56.31 | 56.45 | 2,756,604 | -1.21(-2.10%) |
May 25, 2016 | 56.29 | 57.98 | 55.85 | 57.66 | 7,941,490 | +0.04(+0.06%) |
May 24, 2016 | 57.86 | 58.44 | 57.58 | 57.62 | 3,493,032 | -0.10(-0.17%) |
May 23, 2016 | 58.49 | 58.68 | 57.57 | 57.72 | 3,866,694 | -0.64(-1.10%) |
May 20, 2016 | 57.29 | 58.55 | 56.97 | 58.36 | 3,503,621 | +1.25(+2.20%) |
May 19, 2016 | 57.70 | 58.44 | 56.99 | 57.11 | 4,904,489 | -0.61(-1.06%) |
May 18, 2016 | 58.18 | 58.54 | 57.46 | 57.72 | 2,261,912 | -0.84(-1.43%) |
May 17, 2016 | 58.84 | 59.64 | 57.94 | 58.56 | 2,114,756 | -0.25(-0.43%) |
May 16, 2016 | 58.06 | 59.07 | 58.00 | 58.81 | 1,894,644 | +0.67(+1.15%) |
May 13, 2016 | 59.32 | 59.90 | 57.94 | 58.14 | 4,541,947 | -1.75(-2.92%) |
May 12, 2016 | 60.28 | 60.56 | 59.26 | 59.89 | 2,099,037 | -0.10(-0.17%) |
May 11, 2016 | 61.54 | 62.24 | 59.74 | 59.99 | 3,466,041 | -3.83(-6.00%) |
May 10, 2016 | 62.69 | 63.99 | 62.32 | 63.82 | 1,433,583 | +1.24(+1.98%) |
May 09, 2016 | 62.42 | 63.02 | 62.39 | 62.58 | 1,176,226 | +0.05(+0.09%) |
May 06, 2016 | 62.93 | 63.08 | 61.74 | 62.53 | 2,216,437 | -0.66(-1.04%) |
May 05, 2016 | 63.29 | 63.69 | 62.65 | 63.19 | 1,216,133 | -0.41(-0.64%) |
May 04, 2016 | 63.66 | 63.86 | 62.93 | 63.59 | 1,703,786 | -0.53(-0.83%) |
May 03, 2016 | 64.36 | 64.60 | 63.84 | 64.13 | 1,846,292 | -0.88(-1.36%) |
May 02, 2016 | 64.51 | 65.14 | 63.81 | 65.01 | 1,451,301 | +0.62(+0.97%) |
Apr 29, 2016 | 65.06 | 65.06 | 64.03 | 64.39 | 1,594,343 | -0.63(-0.97%) |
Apr 28, 2016 | 65.60 | 65.88 | 64.90 | 65.02 | 1,045,838 | -1.18(-1.79%) |
Apr 27, 2016 | 65.57 | 66.40 | 65.29 | 66.20 | 929,503 | +0.69(+1.05%) |
Apr 26, 2016 | 65.15 | 65.85 | 64.70 | 65.52 | 1,158,336 | +0.46(+0.71%) |
Apr 25, 2016 | 65.54 | 65.91 | 64.72 | 65.06 | 1,132,118 | -0.85(-1.29%) |
Apr 22, 2016 | 65.16 | 66.15 | 64.76 | 65.90 | 1,563,831 | +0.77(+1.18%) |
Apr 21, 2016 | 65.53 | 66.20 | 65.09 | 65.14 | 1,402,323 | -0.04(-0.06%) |
Apr 20, 2016 | 64.82 | 65.41 | 64.25 | 65.17 | 1,126,386 | +0.42(+0.64%) |
Apr 19, 2016 | 64.40 | 65.15 | 64.36 | 64.76 | 1,448,650 | +0.52(+0.81%) |
Apr 18, 2016 | 64.24 | 64.32 | 63.74 | 64.23 | 1,647,662 | +0.00(+0.00%) |
Apr 15, 2016 | 64.08 | 64.60 | 63.95 | 64.23 | 1,392,839 | +0.15(+0.24%) |
Apr 14, 2016 | 64.61 | 64.97 | 63.77 | 64.08 | 1,799,243 | -0.71(-1.10%) |
Apr 13, 2016 | 63.96 | 65.15 | 63.66 | 64.79 | 1,786,838 | +1.41(+2.22%) |
Apr 12, 2016 | 64.12 | 64.52 | 62.87 | 63.39 | 2,078,934 | -0.53(-0.83%) |
Apr 11, 2016 | 63.92 | 64.30 | 63.45 | 63.92 | 1,905,269 | +0.18(+0.28%) |
Apr 08, 2016 | 64.31 | 64.71 | 63.48 | 63.74 | 1,536,300 | -0.21(-0.32%) |
Apr 07, 2016 | 64.75 | 65.35 | 63.47 | 63.95 | 1,667,417 | -1.25(-1.92%) |
Apr 06, 2016 | 64.71 | 65.40 | 64.19 | 65.20 | 1,071,438 | +0.45(+0.70%) |
Apr 05, 2016 | 64.70 | 65.12 | 64.38 | 64.75 | 2,158,488 | -0.49(-0.75%) |
Apr 04, 2016 | 66.44 | 66.83 | 65.02 | 65.24 | 2,639,050 | -1.34(-2.01%) |
Apr 01, 2016 | 65.93 | 66.76 | 65.41 | 66.57 | 1,635,387 | +0.35(+0.53%) |
Mar 31, 2016 | 65.62 | 66.68 | 65.36 | 66.22 | 1,780,009 | +0.71(+1.09%) |
Mar 30, 2016 | 65.11 | 66.14 | 64.75 | 65.51 | 1,284,873 | +0.68(+1.04%) |
Mar 29, 2016 | 64.40 | 64.93 | 64.13 | 64.83 | 1,195,788 | +0.65(+1.01%) |
Mar 28, 2016 | 64.05 | 64.71 | 63.83 | 64.18 | 1,245,487 | +0.17(+0.27%) |
Mar 24, 2016 | 64.88 | 64.01 | 64.01 | 64.01 | 1,928,925 | -0.95(-1.46%) |
Mar 23, 2016 | 65.30 | 65.53 | 64.79 | 64.96 | 2,330,688 | -0.54(-0.83%) |
Mar 22, 2016 | 64.55 | 66.06 | 64.33 | 65.50 | 2,719,887 | +0.94(+1.45%) |
Mar 21, 2016 | 64.97 | 64.97 | 63.91 | 64.56 | 2,014,472 | -0.59(-0.90%) |
Mar 18, 2016 | 63.71 | 65.79 | 63.45 | 65.15 | 4,244,581 | +1.87(+2.95%) |
Mar 17, 2016 | 63.05 | 64.36 | 62.81 | 63.28 | 3,165,035 | +0.22(+0.34%) |
Mar 16, 2016 | 62.41 | 63.25 | 61.80 | 63.06 | 2,765,160 | +0.25(+0.40%) |
Mar 15, 2016 | 63.26 | 63.83 | 62.33 | 62.81 | 2,682,407 | -1.67(-2.59%) |
Mar 14, 2016 | 64.31 | 64.95 | 64.10 | 64.48 | 1,622,736 | +0.02(+0.03%) |
Mar 11, 2016 | 63.68 | 64.51 | 63.31 | 64.46 | 1,390,331 | +1.22(+1.93%) |
Mar 10, 2016 | 63.25 | 63.52 | 62.29 | 63.24 | 1,213,709 | +0.25(+0.40%) |
Mar 09, 2016 | 62.48 | 63.38 | 62.07 | 62.99 | 1,155,694 | +0.74(+1.18%) |
Mar 08, 2016 | 63.27 | 63.70 | 61.87 | 62.25 | 1,624,235 | -1.19(-1.88%) |
Mar 07, 2016 | 62.18 | 63.97 | 62.03 | 63.45 | 2,068,467 | +0.84(+1.35%) |
Mar 04, 2016 | 62.03 | 63.45 | 61.74 | 62.60 | 1,597,509 | +0.60(+0.97%) |
Mar 03, 2016 | 60.58 | 62.41 | 60.07 | 62.00 | 2,691,213 | +1.25(+2.05%) |
Mar 02, 2016 | 60.20 | 60.96 | 60.08 | 60.76 | 1,625,483 | +0.10(+0.16%) |