Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.68 | 63.82 | 62.51 | 62.87 | 2,753,439 | -0.51(-0.80%) |
May 27, 2016 | 62.56 | 63.37 | 63.37 | 63.37 | 3,275,218 | +1.09(+1.75%) |
May 26, 2016 | 62.69 | 62.80 | 62.03 | 62.28 | 1,913,484 | -0.61(-0.97%) |
May 25, 2016 | 61.84 | 63.11 | 61.67 | 62.89 | 3,223,716 | +1.42(+2.30%) |
May 24, 2016 | 60.87 | 61.67 | 59.74 | 61.48 | 2,383,616 | +0.83(+1.37%) |
May 23, 2016 | 60.79 | 61.36 | 60.45 | 60.64 | 2,201,712 | -0.24(-0.39%) |
May 20, 2016 | 60.74 | 61.43 | 60.48 | 60.88 | 2,391,828 | +0.34(+0.57%) |
May 19, 2016 | 60.41 | 61.62 | 59.98 | 60.54 | 4,031,803 | -0.39(-0.63%) |
May 18, 2016 | 59.08 | 60.95 | 58.93 | 60.93 | 5,055,237 | +1.85(+3.12%) |
May 17, 2016 | 59.12 | 59.80 | 58.72 | 59.08 | 3,121,100 | -0.39(-0.65%) |
May 16, 2016 | 58.82 | 59.79 | 58.69 | 59.47 | 3,120,696 | +0.49(+0.83%) |
May 13, 2016 | 59.36 | 60.05 | 58.65 | 58.98 | 2,865,585 | -0.56(-0.94%) |
May 12, 2016 | 60.23 | 60.71 | 59.09 | 59.54 | 2,458,059 | -0.51(-0.84%) |
May 11, 2016 | 60.45 | 60.98 | 60.04 | 60.04 | 2,825,992 | -0.67(-1.11%) |
May 10, 2016 | 59.75 | 60.84 | 59.71 | 60.72 | 3,106,158 | +1.31(+2.21%) |
May 09, 2016 | 60.01 | 60.06 | 59.10 | 59.40 | 3,267,658 | +0.18(+0.30%) |
May 06, 2016 | 58.72 | 59.26 | 58.40 | 59.22 | 4,033,642 | +0.23(+0.39%) |
May 05, 2016 | 59.68 | 60.02 | 58.55 | 58.99 | 6,263,124 | -0.48(-0.80%) |
May 04, 2016 | 60.73 | 60.74 | 59.12 | 59.47 | 4,754,072 | -1.95(-3.18%) |
May 03, 2016 | 61.93 | 62.06 | 60.97 | 61.42 | 2,559,367 | -1.37(-2.19%) |
May 02, 2016 | 62.19 | 62.93 | 61.45 | 62.80 | 3,188,743 | +1.02(+1.64%) |
Apr 29, 2016 | 62.30 | 62.55 | 61.34 | 61.78 | 3,475,815 | -0.84(-1.34%) |
Apr 28, 2016 | 62.78 | 63.38 | 62.30 | 62.62 | 3,095,401 | -0.80(-1.27%) |
Apr 27, 2016 | 62.41 | 63.58 | 62.15 | 63.42 | 7,485,469 | -1.41(-2.17%) |
Apr 26, 2016 | 64.04 | 64.86 | 63.69 | 64.83 | 3,147,210 | +0.83(+1.29%) |
Apr 25, 2016 | 64.08 | 64.41 | 63.57 | 64.00 | 2,903,419 | -0.49(-0.75%) |
Apr 22, 2016 | 63.58 | 64.63 | 63.57 | 64.49 | 2,089,064 | +0.71(+1.11%) |
Apr 21, 2016 | 64.22 | 65.12 | 63.75 | 63.78 | 3,470,502 | -0.60(-0.93%) |
Apr 20, 2016 | 62.60 | 64.48 | 62.57 | 64.38 | 5,766,424 | +2.24(+3.61%) |
Apr 19, 2016 | 61.42 | 62.21 | 60.99 | 62.13 | 2,752,424 | +0.97(+1.59%) |
Apr 18, 2016 | 60.50 | 61.36 | 60.21 | 61.16 | 2,068,480 | +0.27(+0.45%) |
Apr 15, 2016 | 61.21 | 61.63 | 60.64 | 60.89 | 3,353,969 | -0.11(-0.18%) |
Apr 14, 2016 | 60.31 | 61.60 | 60.15 | 61.00 | 3,364,419 | +0.54(+0.89%) |
Apr 13, 2016 | 58.89 | 60.49 | 58.87 | 60.46 | 3,944,000 | +2.16(+3.70%) |
Apr 12, 2016 | 57.65 | 58.43 | 57.53 | 58.30 | 3,353,332 | +0.95(+1.65%) |
Apr 11, 2016 | 57.04 | 57.78 | 56.95 | 57.35 | 4,248,799 | +0.45(+0.80%) |
Apr 08, 2016 | 57.21 | 57.80 | 56.68 | 56.90 | 2,647,792 | +0.08(+0.14%) |
Apr 07, 2016 | 57.75 | 58.02 | 56.41 | 56.82 | 3,331,010 | -1.44(-2.48%) |
Apr 06, 2016 | 58.04 | 58.39 | 57.35 | 58.27 | 3,767,969 | -0.22(-0.38%) |
Apr 05, 2016 | 58.12 | 58.85 | 57.86 | 58.49 | 4,048,401 | -1.11(-1.86%) |
Apr 04, 2016 | 60.25 | 60.50 | 59.50 | 59.60 | 1,895,128 | -0.83(-1.37%) |
Apr 01, 2016 | 59.51 | 60.57 | 59.11 | 60.43 | 3,391,865 | +1.27(+2.15%) |
Mar 31, 2016 | 59.02 | 59.56 | 58.87 | 59.15 | 3,775,974 | +0.14(+0.23%) |
Mar 30, 2016 | 59.15 | 59.74 | 58.92 | 59.02 | 2,402,139 | +0.26(+0.44%) |
Mar 29, 2016 | 58.74 | 58.86 | 57.68 | 58.76 | 5,169,096 | -0.30(-0.51%) |
Mar 28, 2016 | 59.58 | 59.72 | 58.86 | 59.06 | 2,208,685 | -0.48(-0.80%) |
Mar 24, 2016 | 59.27 | 59.54 | 59.54 | 59.54 | 2,448,930 | -0.38(-0.64%) |
Mar 23, 2016 | 60.19 | 60.40 | 59.74 | 59.92 | 3,050,868 | -0.21(-0.35%) |
Mar 22, 2016 | 59.98 | 60.41 | 59.70 | 60.14 | 2,231,956 | -0.30(-0.49%) |
Mar 21, 2016 | 60.01 | 60.93 | 59.81 | 60.43 | 2,789,795 | +0.20(+0.34%) |
Mar 18, 2016 | 59.59 | 60.70 | 59.34 | 60.23 | 5,963,675 | +0.91(+1.54%) |
Mar 17, 2016 | 58.93 | 59.79 | 58.54 | 59.32 | 4,765,847 | +0.10(+0.17%) |
Mar 16, 2016 | 59.07 | 59.81 | 58.76 | 59.21 | 3,836,227 | +0.05(+0.09%) |
Mar 15, 2016 | 59.14 | 59.16 | 58.30 | 59.16 | 3,978,634 | -0.52(-0.87%) |
Mar 14, 2016 | 60.41 | 60.61 | 59.51 | 59.68 | 2,988,296 | -0.94(-1.55%) |
Mar 11, 2016 | 59.91 | 60.70 | 59.75 | 60.62 | 2,762,848 | +1.54(+2.60%) |
Mar 10, 2016 | 59.04 | 59.74 | 58.14 | 59.09 | 2,525,630 | +0.45(+0.77%) |
Mar 09, 2016 | 58.92 | 59.14 | 58.25 | 58.63 | 2,939,020 | +0.18(+0.31%) |
Mar 08, 2016 | 58.76 | 59.03 | 58.04 | 58.45 | 3,179,672 | -0.88(-1.48%) |
Mar 07, 2016 | 58.84 | 59.42 | 58.70 | 59.33 | 2,346,527 | -0.06(-0.10%) |
Mar 04, 2016 | 59.58 | 60.06 | 58.86 | 59.39 | 3,443,974 | -0.06(-0.10%) |
Mar 03, 2016 | 58.86 | 59.45 | 58.63 | 59.45 | 2,864,254 | +0.44(+0.75%) |
Mar 02, 2016 | 58.05 | 59.01 | 57.81 | 59.01 | 2,808,401 | +0.98(+1.69%) |