Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.03 | 57.70 | 57.01 | 57.41 | 2,042,983 | +0.22(+0.39%) |
May 27, 2016 | 56.70 | 57.19 | 57.19 | 57.19 | 1,311,721 | +0.28(+0.50%) |
May 26, 2016 | 56.76 | 57.44 | 56.66 | 56.90 | 1,976,532 | -0.09(-0.15%) |
May 25, 2016 | 57.14 | 57.43 | 55.99 | 56.99 | 2,778,665 | -0.16(-0.29%) |
May 24, 2016 | 56.82 | 57.33 | 56.63 | 57.15 | 3,218,862 | +0.56(+0.99%) |
May 23, 2016 | 56.63 | 58.01 | 56.55 | 56.59 | 3,915,992 | +1.07(+1.94%) |
May 20, 2016 | 54.58 | 55.72 | 54.10 | 55.52 | 2,601,532 | +1.51(+2.80%) |
May 19, 2016 | 54.18 | 54.90 | 53.17 | 54.00 | 2,998,669 | -0.66(-1.21%) |
May 18, 2016 | 53.40 | 55.35 | 53.32 | 54.67 | 3,062,009 | +1.08(+2.02%) |
May 17, 2016 | 53.43 | 54.67 | 53.26 | 53.58 | 3,627,233 | -0.09(-0.18%) |
May 16, 2016 | 52.55 | 54.06 | 52.42 | 53.68 | 3,792,773 | +1.44(+2.75%) |
May 13, 2016 | 52.43 | 53.52 | 51.97 | 52.24 | 5,689,277 | -0.78(-1.48%) |
May 12, 2016 | 55.77 | 55.85 | 52.39 | 53.02 | 6,025,726 | -2.52(-4.54%) |
May 11, 2016 | 55.60 | 56.16 | 55.34 | 55.54 | 2,521,806 | -0.23(-0.42%) |
May 10, 2016 | 55.81 | 55.99 | 54.82 | 55.78 | 2,789,175 | +0.06(+0.11%) |
May 09, 2016 | 55.18 | 56.16 | 55.18 | 55.72 | 2,912,128 | +0.36(+0.65%) |
May 06, 2016 | 54.99 | 55.37 | 53.63 | 55.36 | 3,521,676 | +0.24(+0.44%) |
May 05, 2016 | 56.63 | 56.69 | 55.03 | 55.12 | 3,287,151 | -0.75(-1.35%) |
May 04, 2016 | 56.95 | 57.39 | 55.48 | 55.87 | 2,924,986 | -1.53(-2.67%) |
May 03, 2016 | 57.33 | 57.72 | 56.99 | 57.40 | 3,985,464 | -0.09(-0.15%) |
May 02, 2016 | 57.19 | 57.63 | 56.27 | 57.49 | 4,522,253 | +0.26(+0.45%) |
Apr 29, 2016 | 60.31 | 61.68 | 56.57 | 57.23 | 10,031,490 | -4.25(-6.91%) |
Apr 28, 2016 | 61.57 | 63.03 | 61.08 | 61.48 | 5,164,691 | -0.46(-0.75%) |
Apr 27, 2016 | 58.82 | 62.39 | 58.65 | 61.94 | 7,411,992 | +0.53(+0.86%) |
Apr 26, 2016 | 61.10 | 62.10 | 60.84 | 61.41 | 2,983,907 | +0.84(+1.39%) |
Apr 25, 2016 | 60.84 | 61.21 | 59.96 | 60.57 | 3,023,244 | -0.67(-1.09%) |
Apr 22, 2016 | 61.31 | 61.80 | 60.43 | 61.24 | 3,088,299 | -0.16(-0.26%) |
Apr 21, 2016 | 62.17 | 62.34 | 60.87 | 61.40 | 3,396,726 | -0.98(-1.58%) |
Apr 20, 2016 | 61.53 | 62.96 | 60.72 | 62.39 | 3,631,299 | +0.52(+0.84%) |
Apr 19, 2016 | 64.37 | 64.37 | 61.57 | 61.87 | 4,372,785 | -2.15(-3.36%) |
Apr 18, 2016 | 63.72 | 64.42 | 63.30 | 64.01 | 2,732,042 | -0.27(-0.43%) |
Apr 15, 2016 | 65.64 | 66.09 | 64.19 | 64.29 | 3,800,991 | -1.46(-2.23%) |
Apr 14, 2016 | 65.00 | 65.86 | 63.89 | 65.75 | 2,828,378 | -0.26(-0.39%) |
Apr 13, 2016 | 64.46 | 66.14 | 64.24 | 66.01 | 2,340,598 | +2.08(+3.26%) |
Apr 12, 2016 | 65.29 | 65.39 | 63.09 | 63.93 | 4,399,141 | -1.22(-1.88%) |
Apr 11, 2016 | 66.58 | 66.81 | 65.11 | 65.15 | 2,339,216 | -1.10(-1.67%) |
Apr 08, 2016 | 66.81 | 66.90 | 65.61 | 66.26 | 5,108,326 | +0.04(+0.06%) |
Apr 07, 2016 | 66.45 | 66.56 | 65.58 | 66.22 | 5,272,159 | -0.77(-1.15%) |
Apr 06, 2016 | 65.84 | 67.19 | 64.43 | 66.99 | 2,956,122 | +0.98(+1.48%) |
Apr 05, 2016 | 65.48 | 66.28 | 65.21 | 66.01 | 2,422,800 | -0.37(-0.55%) |
Apr 04, 2016 | 67.12 | 67.20 | 65.47 | 66.38 | 2,398,194 | -0.58(-0.87%) |
Apr 01, 2016 | 66.09 | 67.00 | 65.37 | 66.96 | 2,353,379 | +0.24(+0.36%) |
Mar 31, 2016 | 66.47 | 67.06 | 66.22 | 66.72 | 3,443,841 | +0.04(+0.06%) |
Mar 30, 2016 | 65.94 | 67.00 | 65.78 | 66.68 | 3,140,822 | +1.18(+1.80%) |
Mar 29, 2016 | 63.82 | 65.85 | 63.05 | 65.50 | 4,985,318 | -0.39(-0.58%) |
Mar 28, 2016 | 65.47 | 66.10 | 64.85 | 65.88 | 2,468,540 | +0.62(+0.94%) |
Mar 24, 2016 | 64.73 | 65.27 | 65.27 | 65.27 | 2,669,696 | -0.09(-0.13%) |
Mar 23, 2016 | 65.48 | 65.71 | 64.95 | 65.35 | 3,439,632 | -0.51(-0.77%) |
Mar 22, 2016 | 65.18 | 65.95 | 64.77 | 65.86 | 2,828,792 | -0.27(-0.41%) |
Mar 21, 2016 | 65.68 | 66.16 | 64.61 | 66.13 | 2,981,817 | +0.16(+0.25%) |
Mar 18, 2016 | 64.59 | 66.06 | 64.12 | 65.97 | 5,230,197 | +1.80(+2.80%) |
Mar 17, 2016 | 63.60 | 64.37 | 62.59 | 64.17 | 6,373,494 | -0.07(-0.11%) |
Mar 16, 2016 | 62.52 | 64.28 | 62.44 | 64.24 | 4,902,363 | +1.19(+1.89%) |
Mar 15, 2016 | 62.97 | 63.72 | 61.97 | 63.05 | 4,462,802 | +0.70(+1.13%) |
Mar 14, 2016 | 61.81 | 62.70 | 61.26 | 62.34 | 3,514,860 | +0.02(+0.03%) |
Mar 11, 2016 | 60.67 | 62.35 | 60.49 | 62.33 | 3,922,008 | +2.40(+4.00%) |
Mar 10, 2016 | 61.24 | 61.98 | 58.74 | 59.93 | 4,249,787 | -0.90(-1.48%) |
Mar 09, 2016 | 60.23 | 61.59 | 59.92 | 60.83 | 3,505,496 | +0.95(+1.59%) |
Mar 08, 2016 | 61.67 | 61.75 | 59.31 | 59.88 | 5,606,782 | -2.58(-4.13%) |
Mar 07, 2016 | 61.81 | 64.01 | 61.50 | 62.46 | 4,933,319 | -0.08(-0.12%) |
Mar 04, 2016 | 60.97 | 63.54 | 60.30 | 62.53 | 8,563,728 | +2.49(+4.15%) |
Mar 03, 2016 | 58.60 | 60.37 | 58.50 | 60.04 | 4,807,774 | +0.96(+1.62%) |
Mar 02, 2016 | 59.90 | 60.68 | 58.63 | 59.08 | 4,631,666 | -1.22(-2.02%) |