Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.82 | 58.50 | 57.81 | 58.21 | 2,015,005 | +0.23(+0.39%) |
May 27, 2016 | 57.48 | 57.98 | 57.98 | 57.98 | 1,293,757 | +0.29(+0.50%) |
May 26, 2016 | 57.54 | 58.24 | 57.45 | 57.69 | 1,949,464 | -0.09(-0.15%) |
May 25, 2016 | 57.94 | 58.23 | 56.77 | 57.78 | 2,740,611 | -0.17(-0.29%) |
May 24, 2016 | 57.60 | 58.13 | 57.41 | 57.95 | 3,174,781 | +0.57(+0.99%) |
May 23, 2016 | 57.41 | 58.82 | 57.33 | 57.38 | 3,862,363 | +1.09(+1.94%) |
May 20, 2016 | 55.34 | 56.50 | 54.85 | 56.29 | 2,565,905 | +1.53(+2.80%) |
May 19, 2016 | 54.93 | 55.66 | 53.91 | 54.75 | 2,957,603 | -0.67(-1.21%) |
May 18, 2016 | 54.14 | 56.11 | 54.07 | 55.43 | 3,020,076 | +1.10(+2.02%) |
May 17, 2016 | 54.17 | 55.43 | 54.00 | 54.33 | 3,577,559 | -0.10(-0.18%) |
May 16, 2016 | 53.28 | 54.81 | 53.15 | 54.42 | 3,740,832 | +1.46(+2.75%) |
May 13, 2016 | 53.16 | 54.27 | 52.69 | 52.97 | 5,611,363 | -0.79(-1.48%) |
May 12, 2016 | 56.54 | 56.63 | 53.11 | 53.76 | 5,943,205 | -2.55(-4.54%) |
May 11, 2016 | 56.38 | 56.94 | 56.11 | 56.31 | 2,487,270 | -0.24(-0.42%) |
May 10, 2016 | 56.58 | 56.77 | 55.58 | 56.55 | 2,750,978 | +0.06(+0.11%) |
May 09, 2016 | 55.94 | 56.94 | 55.94 | 56.49 | 2,872,247 | +0.36(+0.65%) |
May 06, 2016 | 55.75 | 56.14 | 54.38 | 56.12 | 3,473,447 | +0.24(+0.44%) |
May 05, 2016 | 57.42 | 57.48 | 55.79 | 55.88 | 3,242,134 | -0.76(-1.35%) |
May 04, 2016 | 57.74 | 58.19 | 56.25 | 56.65 | 2,884,929 | -1.55(-2.67%) |
May 03, 2016 | 58.13 | 58.52 | 57.79 | 58.20 | 3,930,884 | -0.09(-0.15%) |
May 02, 2016 | 57.98 | 58.43 | 57.05 | 58.29 | 4,460,322 | +0.26(+0.45%) |
Apr 29, 2016 | 61.15 | 62.53 | 57.35 | 58.03 | 9,894,111 | -4.31(-6.91%) |
Apr 28, 2016 | 62.42 | 63.91 | 61.93 | 62.33 | 5,093,961 | -0.47(-0.75%) |
Apr 27, 2016 | 59.64 | 63.25 | 59.47 | 62.80 | 7,310,486 | +0.54(+0.86%) |
Apr 26, 2016 | 61.95 | 62.96 | 61.68 | 62.26 | 2,943,043 | +0.85(+1.39%) |
Apr 25, 2016 | 61.68 | 62.06 | 60.80 | 61.41 | 2,981,841 | -0.68(-1.09%) |
Apr 22, 2016 | 62.16 | 62.65 | 61.27 | 62.09 | 3,046,005 | -0.16(-0.27%) |
Apr 21, 2016 | 63.04 | 63.21 | 61.72 | 62.26 | 3,350,208 | -1.00(-1.58%) |
Apr 20, 2016 | 62.39 | 63.84 | 61.56 | 63.25 | 3,581,569 | +0.53(+0.84%) |
Apr 19, 2016 | 65.26 | 65.26 | 62.42 | 62.72 | 4,312,900 | -2.18(-3.36%) |
Apr 18, 2016 | 64.61 | 65.31 | 64.17 | 64.90 | 2,694,627 | -0.28(-0.43%) |
Apr 15, 2016 | 66.55 | 67.01 | 65.09 | 65.18 | 3,748,937 | -1.48(-2.23%) |
Apr 14, 2016 | 65.90 | 66.78 | 64.77 | 66.67 | 2,789,644 | -0.26(-0.39%) |
Apr 13, 2016 | 65.36 | 67.06 | 65.13 | 66.93 | 2,308,544 | +2.11(+3.26%) |
Apr 12, 2016 | 66.20 | 66.30 | 63.97 | 64.82 | 4,338,895 | -1.24(-1.88%) |
Apr 11, 2016 | 67.50 | 67.73 | 66.02 | 66.06 | 2,307,181 | -1.12(-1.67%) |
Apr 08, 2016 | 67.73 | 67.83 | 66.52 | 67.18 | 5,038,368 | +0.04(+0.06%) |
Apr 07, 2016 | 67.37 | 67.49 | 66.49 | 67.14 | 5,199,958 | -0.78(-1.15%) |
Apr 06, 2016 | 66.75 | 68.13 | 65.32 | 67.92 | 2,915,638 | +0.99(+1.48%) |
Apr 05, 2016 | 66.39 | 67.20 | 66.12 | 66.93 | 2,389,620 | -0.37(-0.55%) |
Apr 04, 2016 | 68.05 | 68.13 | 66.38 | 67.30 | 2,365,352 | -0.59(-0.87%) |
Apr 01, 2016 | 67.01 | 67.93 | 66.28 | 67.89 | 2,321,150 | +0.24(+0.36%) |
Mar 31, 2016 | 67.40 | 67.99 | 67.14 | 67.65 | 3,396,678 | +0.04(+0.06%) |
Mar 30, 2016 | 66.86 | 67.93 | 66.69 | 67.60 | 3,097,809 | +1.20(+1.80%) |
Mar 29, 2016 | 64.70 | 66.76 | 63.92 | 66.41 | 4,917,045 | -0.39(-0.59%) |
Mar 28, 2016 | 66.38 | 67.02 | 65.75 | 66.80 | 2,434,734 | +0.63(+0.94%) |
Mar 24, 2016 | 65.62 | 66.17 | 66.17 | 66.17 | 2,633,135 | -0.09(-0.13%) |
Mar 23, 2016 | 66.39 | 66.62 | 65.85 | 66.26 | 3,392,527 | -0.51(-0.77%) |
Mar 22, 2016 | 66.08 | 66.87 | 65.67 | 66.77 | 2,790,053 | -0.28(-0.41%) |
Mar 21, 2016 | 66.59 | 67.07 | 65.50 | 67.05 | 2,940,982 | +0.16(+0.25%) |
Mar 18, 2016 | 65.49 | 66.97 | 65.01 | 66.88 | 5,158,570 | +1.82(+2.80%) |
Mar 17, 2016 | 64.49 | 65.27 | 63.46 | 65.06 | 6,286,210 | -0.07(-0.11%) |
Mar 16, 2016 | 63.39 | 65.17 | 63.31 | 65.13 | 4,835,226 | +1.21(+1.89%) |
Mar 15, 2016 | 63.84 | 64.61 | 62.83 | 63.92 | 4,401,685 | +0.71(+1.13%) |
Mar 14, 2016 | 62.67 | 63.58 | 62.11 | 63.21 | 3,466,725 | +0.02(+0.03%) |
Mar 11, 2016 | 61.51 | 63.22 | 61.33 | 63.19 | 3,868,297 | +2.43(+4.00%) |
Mar 10, 2016 | 62.09 | 62.84 | 59.55 | 60.76 | 4,191,587 | -0.91(-1.48%) |
Mar 09, 2016 | 61.07 | 62.45 | 60.75 | 61.67 | 3,457,489 | +0.96(+1.59%) |
Mar 08, 2016 | 62.52 | 62.61 | 60.14 | 60.71 | 5,529,998 | -2.61(-4.13%) |
Mar 07, 2016 | 62.66 | 64.89 | 62.36 | 63.32 | 4,865,759 | -0.08(-0.12%) |
Mar 04, 2016 | 61.81 | 64.43 | 61.13 | 63.40 | 8,446,449 | +2.53(+4.15%) |
Mar 03, 2016 | 59.42 | 61.21 | 59.31 | 60.87 | 4,741,932 | +0.97(+1.62%) |
Mar 02, 2016 | 60.74 | 61.53 | 59.44 | 59.90 | 4,568,236 | -1.23(-2.02%) |