Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.90 | 64.03 | 62.73 | 63.08 | 2,744,158 | -0.51(-0.80%) |
May 27, 2016 | 62.77 | 63.59 | 63.59 | 63.59 | 3,264,179 | +1.09(+1.75%) |
May 26, 2016 | 62.90 | 63.01 | 62.24 | 62.49 | 1,907,035 | -0.61(-0.97%) |
May 25, 2016 | 62.05 | 63.33 | 61.88 | 63.10 | 3,212,850 | +1.42(+2.30%) |
May 24, 2016 | 61.07 | 61.88 | 59.94 | 61.68 | 2,375,582 | +0.84(+1.37%) |
May 23, 2016 | 60.99 | 61.57 | 60.65 | 60.85 | 2,194,291 | -0.24(-0.39%) |
May 20, 2016 | 60.94 | 61.64 | 60.68 | 61.09 | 2,383,767 | +0.34(+0.57%) |
May 19, 2016 | 60.62 | 61.83 | 60.18 | 60.74 | 4,018,213 | -0.39(-0.63%) |
May 18, 2016 | 59.28 | 61.16 | 59.13 | 61.13 | 5,038,198 | +1.85(+3.12%) |
May 17, 2016 | 59.32 | 60.00 | 58.92 | 59.28 | 3,110,580 | -0.39(-0.65%) |
May 16, 2016 | 59.02 | 60.00 | 58.89 | 59.67 | 3,110,177 | +0.49(+0.83%) |
May 13, 2016 | 59.56 | 60.25 | 58.85 | 59.18 | 2,855,926 | -0.56(-0.94%) |
May 12, 2016 | 60.43 | 60.92 | 59.29 | 59.74 | 2,449,774 | -0.51(-0.84%) |
May 11, 2016 | 60.66 | 61.19 | 60.24 | 60.24 | 2,816,466 | -0.68(-1.11%) |
May 10, 2016 | 59.95 | 61.04 | 59.91 | 60.92 | 3,095,689 | +1.32(+2.21%) |
May 09, 2016 | 60.21 | 60.26 | 59.30 | 59.60 | 3,256,644 | +0.18(+0.30%) |
May 06, 2016 | 58.92 | 59.46 | 58.60 | 59.42 | 4,020,046 | +0.23(+0.39%) |
May 05, 2016 | 59.89 | 60.23 | 58.75 | 59.19 | 6,242,014 | -0.48(-0.80%) |
May 04, 2016 | 60.94 | 60.95 | 59.32 | 59.67 | 4,738,048 | -1.96(-3.18%) |
May 03, 2016 | 62.14 | 62.27 | 61.18 | 61.63 | 2,550,741 | -1.38(-2.19%) |
May 02, 2016 | 62.40 | 63.14 | 61.66 | 63.01 | 3,177,995 | +1.02(+1.64%) |
Apr 29, 2016 | 62.51 | 62.76 | 61.55 | 61.99 | 3,464,100 | -0.84(-1.34%) |
Apr 28, 2016 | 62.99 | 63.59 | 62.51 | 62.83 | 3,084,968 | -0.80(-1.27%) |
Apr 27, 2016 | 62.63 | 63.80 | 62.36 | 63.64 | 7,460,239 | -1.41(-2.17%) |
Apr 26, 2016 | 64.25 | 65.08 | 63.91 | 65.05 | 3,136,602 | +0.83(+1.29%) |
Apr 25, 2016 | 64.30 | 64.63 | 63.78 | 64.22 | 2,893,632 | -0.49(-0.75%) |
Apr 22, 2016 | 63.80 | 64.85 | 63.78 | 64.71 | 2,082,022 | +0.71(+1.11%) |
Apr 21, 2016 | 64.44 | 65.34 | 63.96 | 64.00 | 3,458,804 | -0.60(-0.93%) |
Apr 20, 2016 | 62.81 | 64.70 | 62.78 | 64.60 | 5,746,988 | +2.25(+3.61%) |
Apr 19, 2016 | 61.62 | 62.42 | 61.20 | 62.34 | 2,743,147 | +0.98(+1.59%) |
Apr 18, 2016 | 60.71 | 61.57 | 60.42 | 61.37 | 2,061,508 | +0.27(+0.45%) |
Apr 15, 2016 | 61.42 | 61.84 | 60.84 | 61.09 | 3,342,664 | -0.11(-0.18%) |
Apr 14, 2016 | 60.51 | 61.81 | 60.36 | 61.20 | 3,353,079 | +0.54(+0.89%) |
Apr 13, 2016 | 59.09 | 60.69 | 59.07 | 60.66 | 3,930,707 | +2.17(+3.70%) |
Apr 12, 2016 | 57.85 | 58.63 | 57.73 | 58.50 | 3,342,030 | +0.95(+1.65%) |
Apr 11, 2016 | 57.23 | 57.98 | 57.15 | 57.55 | 4,234,478 | +0.45(+0.80%) |
Apr 08, 2016 | 57.40 | 57.99 | 56.87 | 57.09 | 2,638,867 | +0.08(+0.14%) |
Apr 07, 2016 | 57.94 | 58.22 | 56.61 | 57.02 | 3,319,782 | -1.45(-2.48%) |
Apr 06, 2016 | 58.24 | 58.59 | 57.55 | 58.46 | 3,755,269 | -0.22(-0.38%) |
Apr 05, 2016 | 58.32 | 59.05 | 58.05 | 58.69 | 4,034,755 | -1.11(-1.86%) |
Apr 04, 2016 | 60.45 | 60.71 | 59.71 | 59.80 | 1,888,741 | -0.83(-1.37%) |
Apr 01, 2016 | 59.71 | 60.78 | 59.31 | 60.63 | 3,380,433 | +1.28(+2.15%) |
Mar 31, 2016 | 59.22 | 59.77 | 59.07 | 59.35 | 3,763,247 | +0.14(+0.23%) |
Mar 30, 2016 | 59.35 | 59.95 | 59.12 | 59.22 | 2,394,043 | +0.26(+0.44%) |
Mar 29, 2016 | 58.94 | 59.05 | 57.87 | 58.96 | 5,151,673 | -0.30(-0.51%) |
Mar 28, 2016 | 59.78 | 59.92 | 59.05 | 59.26 | 2,201,241 | -0.48(-0.80%) |
Mar 24, 2016 | 59.47 | 59.74 | 59.74 | 59.74 | 2,440,676 | -0.39(-0.64%) |
Mar 23, 2016 | 60.39 | 60.60 | 59.95 | 60.13 | 3,040,584 | -0.21(-0.35%) |
Mar 22, 2016 | 60.19 | 60.61 | 59.90 | 60.34 | 2,224,433 | -0.30(-0.49%) |
Mar 21, 2016 | 60.21 | 61.14 | 60.01 | 60.64 | 2,780,392 | +0.21(+0.34%) |
Mar 18, 2016 | 59.79 | 60.90 | 59.54 | 60.43 | 5,943,574 | +0.92(+1.54%) |
Mar 17, 2016 | 59.13 | 60.00 | 58.74 | 59.52 | 4,749,783 | +0.10(+0.17%) |
Mar 16, 2016 | 59.27 | 60.01 | 58.96 | 59.41 | 3,823,297 | +0.05(+0.09%) |
Mar 15, 2016 | 59.34 | 59.36 | 58.50 | 59.36 | 3,965,224 | -0.52(-0.87%) |
Mar 14, 2016 | 60.61 | 60.81 | 59.71 | 59.89 | 2,978,224 | -0.94(-1.55%) |
Mar 11, 2016 | 60.11 | 60.90 | 59.95 | 60.83 | 2,753,536 | +1.54(+2.60%) |
Mar 10, 2016 | 59.24 | 59.95 | 58.34 | 59.29 | 2,517,117 | +0.45(+0.77%) |
Mar 09, 2016 | 59.12 | 59.34 | 58.45 | 58.83 | 2,929,114 | +0.18(+0.31%) |
Mar 08, 2016 | 58.96 | 59.23 | 58.24 | 58.65 | 3,168,954 | -0.88(-1.48%) |
Mar 07, 2016 | 59.04 | 59.62 | 58.90 | 59.53 | 2,338,618 | -0.06(-0.10%) |
Mar 04, 2016 | 59.78 | 60.26 | 59.05 | 59.59 | 3,432,366 | -0.06(-0.10%) |
Mar 03, 2016 | 59.06 | 59.65 | 58.82 | 59.65 | 2,854,600 | +0.45(+0.75%) |
Mar 02, 2016 | 58.25 | 59.21 | 58.01 | 59.21 | 2,798,935 | +0.98(+1.69%) |