Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.05 | 57.72 | 57.03 | 57.43 | 2,042,346 | +0.22(+0.39%) |
May 27, 2016 | 56.71 | 57.20 | 57.20 | 57.20 | 1,311,312 | +0.28(+0.50%) |
May 26, 2016 | 56.77 | 57.46 | 56.68 | 56.92 | 1,975,916 | -0.09(-0.15%) |
May 25, 2016 | 57.16 | 57.45 | 56.01 | 57.01 | 2,777,798 | -0.16(-0.29%) |
May 24, 2016 | 56.83 | 57.35 | 56.64 | 57.17 | 3,217,859 | +0.56(+0.99%) |
May 23, 2016 | 56.64 | 58.03 | 56.57 | 56.61 | 3,914,771 | +1.08(+1.94%) |
May 20, 2016 | 54.60 | 55.74 | 54.12 | 55.53 | 2,600,721 | +1.51(+2.80%) |
May 19, 2016 | 54.19 | 54.92 | 53.19 | 54.02 | 2,997,734 | -0.66(-1.21%) |
May 18, 2016 | 53.42 | 55.36 | 53.34 | 54.68 | 3,061,055 | +1.08(+2.02%) |
May 17, 2016 | 53.44 | 54.69 | 53.28 | 53.60 | 3,626,102 | -0.09(-0.18%) |
May 16, 2016 | 52.57 | 54.07 | 52.43 | 53.69 | 3,791,590 | +1.44(+2.75%) |
May 13, 2016 | 52.45 | 53.54 | 51.98 | 52.26 | 5,687,503 | -0.78(-1.48%) |
May 12, 2016 | 55.78 | 55.87 | 52.40 | 53.04 | 6,023,847 | -2.52(-4.54%) |
May 11, 2016 | 55.62 | 56.18 | 55.35 | 55.56 | 2,521,020 | -0.23(-0.42%) |
May 10, 2016 | 55.83 | 56.01 | 54.84 | 55.79 | 2,788,305 | +0.06(+0.11%) |
May 09, 2016 | 55.19 | 56.18 | 55.19 | 55.73 | 2,911,220 | +0.36(+0.65%) |
May 06, 2016 | 55.00 | 55.39 | 53.65 | 55.37 | 3,520,578 | +0.24(+0.44%) |
May 05, 2016 | 56.65 | 56.71 | 55.05 | 55.13 | 3,286,126 | -0.75(-1.35%) |
May 04, 2016 | 56.97 | 57.41 | 55.50 | 55.89 | 2,924,074 | -1.53(-2.67%) |
May 03, 2016 | 57.35 | 57.74 | 57.01 | 57.42 | 3,984,221 | -0.09(-0.15%) |
May 02, 2016 | 57.21 | 57.64 | 56.29 | 57.51 | 4,520,843 | +0.26(+0.45%) |
Apr 29, 2016 | 60.33 | 61.70 | 56.58 | 57.25 | 10,028,363 | -4.25(-6.91%) |
Apr 28, 2016 | 61.58 | 63.05 | 61.10 | 61.50 | 5,163,081 | -0.46(-0.75%) |
Apr 27, 2016 | 58.84 | 62.41 | 58.67 | 61.96 | 7,409,681 | +0.53(+0.86%) |
Apr 26, 2016 | 61.12 | 62.12 | 60.86 | 61.43 | 2,982,977 | +0.84(+1.39%) |
Apr 25, 2016 | 60.86 | 61.23 | 59.98 | 60.59 | 3,022,301 | -0.67(-1.09%) |
Apr 22, 2016 | 61.33 | 61.82 | 60.45 | 61.26 | 3,087,336 | -0.16(-0.27%) |
Apr 21, 2016 | 62.19 | 62.36 | 60.89 | 61.42 | 3,395,667 | -0.99(-1.58%) |
Apr 20, 2016 | 61.55 | 62.98 | 60.74 | 62.41 | 3,630,167 | +0.52(+0.84%) |
Apr 19, 2016 | 64.39 | 64.39 | 61.58 | 61.88 | 4,371,422 | -2.15(-3.36%) |
Apr 18, 2016 | 63.74 | 64.44 | 63.32 | 64.03 | 2,731,190 | -0.27(-0.43%) |
Apr 15, 2016 | 65.66 | 66.11 | 64.21 | 64.31 | 3,799,806 | -1.47(-2.23%) |
Apr 14, 2016 | 65.02 | 65.89 | 63.91 | 65.77 | 2,827,496 | -0.26(-0.39%) |
Apr 13, 2016 | 64.48 | 66.16 | 64.26 | 66.03 | 2,339,869 | +2.08(+3.26%) |
Apr 12, 2016 | 65.31 | 65.41 | 63.11 | 63.95 | 4,397,769 | -1.23(-1.88%) |
Apr 11, 2016 | 66.60 | 66.83 | 65.13 | 65.17 | 2,338,487 | -1.11(-1.67%) |
Apr 08, 2016 | 66.83 | 66.92 | 65.63 | 66.28 | 5,106,733 | +0.04(+0.06%) |
Apr 07, 2016 | 66.47 | 66.58 | 65.60 | 66.24 | 5,270,516 | -0.77(-1.15%) |
Apr 06, 2016 | 65.86 | 67.21 | 64.45 | 67.01 | 2,955,200 | +0.98(+1.48%) |
Apr 05, 2016 | 65.50 | 66.30 | 65.23 | 66.03 | 2,422,045 | -0.37(-0.55%) |
Apr 04, 2016 | 67.14 | 67.22 | 65.49 | 66.40 | 2,397,447 | -0.58(-0.87%) |
Apr 01, 2016 | 66.11 | 67.03 | 65.39 | 66.98 | 2,352,646 | +0.24(+0.36%) |
Mar 31, 2016 | 66.49 | 67.08 | 66.24 | 66.74 | 3,442,767 | +0.04(+0.06%) |
Mar 30, 2016 | 65.96 | 67.02 | 65.80 | 66.70 | 3,139,843 | +1.18(+1.80%) |
Mar 29, 2016 | 63.84 | 65.87 | 63.07 | 65.52 | 4,983,764 | -0.39(-0.59%) |
Mar 28, 2016 | 65.49 | 66.13 | 64.87 | 65.90 | 2,467,770 | +0.62(+0.94%) |
Mar 24, 2016 | 64.75 | 65.29 | 65.29 | 65.29 | 2,668,864 | -0.09(-0.13%) |
Mar 23, 2016 | 65.50 | 65.73 | 64.97 | 65.37 | 3,438,560 | -0.51(-0.77%) |
Mar 22, 2016 | 65.20 | 65.97 | 64.79 | 65.88 | 2,827,911 | -0.27(-0.41%) |
Mar 21, 2016 | 65.70 | 66.18 | 64.63 | 66.15 | 2,980,888 | +0.16(+0.25%) |
Mar 18, 2016 | 64.61 | 66.08 | 64.14 | 65.99 | 5,228,566 | +1.80(+2.80%) |
Mar 17, 2016 | 63.62 | 64.39 | 62.61 | 64.19 | 6,371,507 | -0.07(-0.11%) |
Mar 16, 2016 | 62.54 | 64.30 | 62.46 | 64.26 | 4,900,835 | +1.19(+1.89%) |
Mar 15, 2016 | 62.99 | 63.74 | 61.99 | 63.07 | 4,461,411 | +0.70(+1.13%) |
Mar 14, 2016 | 61.83 | 62.72 | 61.28 | 62.36 | 3,513,764 | +0.02(+0.03%) |
Mar 11, 2016 | 60.68 | 62.37 | 60.51 | 62.35 | 3,920,785 | +2.40(+4.00%) |
Mar 10, 2016 | 61.26 | 62.00 | 58.76 | 59.95 | 4,248,462 | -0.90(-1.48%) |
Mar 09, 2016 | 60.25 | 61.61 | 59.94 | 60.85 | 3,504,403 | +0.95(+1.59%) |
Mar 08, 2016 | 61.69 | 61.77 | 59.33 | 59.90 | 5,605,034 | -2.58(-4.13%) |
Mar 07, 2016 | 61.82 | 64.03 | 61.52 | 62.48 | 4,931,782 | -0.08(-0.12%) |
Mar 04, 2016 | 60.98 | 63.56 | 60.32 | 62.55 | 8,561,058 | +2.49(+4.15%) |
Mar 03, 2016 | 58.62 | 60.39 | 58.52 | 60.06 | 4,806,275 | +0.96(+1.62%) |
Mar 02, 2016 | 59.92 | 60.70 | 58.65 | 59.10 | 4,630,222 | -1.22(-2.02%) |