Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.90 | 64.04 | 62.73 | 63.09 | 2,743,807 | -0.51(-0.80%) |
May 27, 2016 | 62.78 | 63.59 | 63.59 | 63.59 | 3,263,761 | +1.09(+1.75%) |
May 26, 2016 | 62.91 | 63.02 | 62.25 | 62.50 | 1,906,791 | -0.61(-0.97%) |
May 25, 2016 | 62.05 | 63.34 | 61.89 | 63.11 | 3,212,439 | +1.42(+2.30%) |
May 24, 2016 | 61.08 | 61.89 | 59.95 | 61.69 | 2,375,278 | +0.84(+1.37%) |
May 23, 2016 | 61.00 | 61.58 | 60.66 | 60.86 | 2,194,010 | -0.24(-0.39%) |
May 20, 2016 | 60.95 | 61.65 | 60.69 | 61.10 | 2,383,461 | +0.34(+0.57%) |
May 19, 2016 | 60.62 | 61.84 | 60.19 | 60.75 | 4,017,699 | -0.39(-0.63%) |
May 18, 2016 | 59.29 | 61.17 | 59.14 | 61.14 | 5,037,553 | +1.85(+3.12%) |
May 17, 2016 | 59.33 | 60.01 | 58.93 | 59.29 | 3,110,182 | -0.39(-0.65%) |
May 16, 2016 | 59.03 | 60.00 | 58.90 | 59.68 | 3,109,779 | +0.49(+0.83%) |
May 13, 2016 | 59.56 | 60.26 | 58.85 | 59.18 | 2,855,560 | -0.56(-0.94%) |
May 12, 2016 | 60.44 | 60.92 | 59.30 | 59.74 | 2,449,460 | -0.51(-0.84%) |
May 11, 2016 | 60.66 | 61.19 | 60.25 | 60.25 | 2,816,105 | -0.68(-1.11%) |
May 10, 2016 | 59.96 | 61.05 | 59.92 | 60.93 | 3,095,292 | +1.32(+2.21%) |
May 09, 2016 | 60.22 | 60.27 | 59.31 | 59.61 | 3,256,227 | +0.18(+0.30%) |
May 06, 2016 | 58.93 | 59.46 | 58.61 | 59.43 | 4,019,531 | +0.23(+0.39%) |
May 05, 2016 | 59.89 | 60.24 | 58.76 | 59.20 | 6,241,214 | -0.48(-0.80%) |
May 04, 2016 | 60.95 | 60.95 | 59.33 | 59.68 | 4,737,441 | -1.96(-3.18%) |
May 03, 2016 | 62.15 | 62.27 | 61.19 | 61.64 | 2,550,414 | -1.38(-2.19%) |
May 02, 2016 | 62.41 | 63.15 | 61.67 | 63.02 | 3,177,588 | +1.02(+1.64%) |
Apr 29, 2016 | 62.51 | 62.77 | 61.55 | 62.00 | 3,463,656 | -0.84(-1.34%) |
Apr 28, 2016 | 63.00 | 63.60 | 62.51 | 62.84 | 3,084,572 | -0.80(-1.26%) |
Apr 27, 2016 | 62.63 | 63.81 | 62.37 | 63.64 | 7,459,283 | -1.41(-2.17%) |
Apr 26, 2016 | 64.26 | 65.09 | 63.92 | 65.06 | 3,136,201 | +0.83(+1.29%) |
Apr 25, 2016 | 64.30 | 64.64 | 63.79 | 64.23 | 2,893,262 | -0.49(-0.75%) |
Apr 22, 2016 | 63.81 | 64.86 | 63.79 | 64.71 | 2,081,756 | +0.71(+1.11%) |
Apr 21, 2016 | 64.45 | 65.35 | 63.97 | 64.00 | 3,458,361 | -0.60(-0.93%) |
Apr 20, 2016 | 62.82 | 64.71 | 62.79 | 64.60 | 5,746,252 | +2.25(+3.61%) |
Apr 19, 2016 | 61.63 | 62.43 | 61.20 | 62.35 | 2,742,795 | +0.98(+1.59%) |
Apr 18, 2016 | 60.72 | 61.58 | 60.42 | 61.37 | 2,061,244 | +0.27(+0.45%) |
Apr 15, 2016 | 61.43 | 61.85 | 60.85 | 61.10 | 3,342,236 | -0.11(-0.18%) |
Apr 14, 2016 | 60.52 | 61.82 | 60.36 | 61.21 | 3,352,649 | +0.54(+0.89%) |
Apr 13, 2016 | 59.10 | 60.70 | 59.08 | 60.67 | 3,930,203 | +2.17(+3.70%) |
Apr 12, 2016 | 57.85 | 58.63 | 57.73 | 58.51 | 3,341,602 | +0.95(+1.65%) |
Apr 11, 2016 | 57.24 | 57.98 | 57.15 | 57.55 | 4,233,936 | +0.45(+0.79%) |
Apr 08, 2016 | 57.41 | 58.00 | 56.88 | 57.10 | 2,638,529 | +0.08(+0.14%) |
Apr 07, 2016 | 57.95 | 58.22 | 56.61 | 57.02 | 3,319,357 | -1.45(-2.48%) |
Apr 06, 2016 | 58.25 | 58.60 | 57.55 | 58.47 | 3,754,788 | -0.22(-0.38%) |
Apr 05, 2016 | 58.33 | 59.05 | 58.06 | 58.69 | 4,034,238 | -1.11(-1.86%) |
Apr 04, 2016 | 60.46 | 60.72 | 59.71 | 59.81 | 1,888,499 | -0.83(-1.37%) |
Apr 01, 2016 | 59.72 | 60.78 | 59.32 | 60.64 | 3,380,000 | +1.28(+2.15%) |
Mar 31, 2016 | 59.22 | 59.77 | 59.08 | 59.36 | 3,762,765 | +0.14(+0.23%) |
Mar 30, 2016 | 59.35 | 59.95 | 59.13 | 59.22 | 2,393,736 | +0.26(+0.44%) |
Mar 29, 2016 | 58.95 | 59.06 | 57.88 | 58.97 | 5,151,013 | -0.30(-0.51%) |
Mar 28, 2016 | 59.79 | 59.93 | 59.06 | 59.27 | 2,200,959 | -0.48(-0.80%) |
Mar 24, 2016 | 59.47 | 59.75 | 59.75 | 59.75 | 2,440,363 | -0.39(-0.64%) |
Mar 23, 2016 | 60.40 | 60.61 | 59.95 | 60.13 | 3,040,195 | -0.21(-0.35%) |
Mar 22, 2016 | 60.19 | 60.62 | 59.91 | 60.35 | 2,224,148 | -0.30(-0.49%) |
Mar 21, 2016 | 60.22 | 61.14 | 60.02 | 60.65 | 2,780,035 | +0.21(+0.34%) |
Mar 18, 2016 | 59.80 | 60.91 | 59.55 | 60.44 | 5,942,813 | +0.92(+1.54%) |
Mar 17, 2016 | 59.14 | 60.00 | 58.75 | 59.52 | 4,749,175 | +0.10(+0.17%) |
Mar 16, 2016 | 59.28 | 60.02 | 58.97 | 59.42 | 3,822,807 | +0.05(+0.09%) |
Mar 15, 2016 | 59.34 | 59.37 | 58.51 | 59.37 | 3,964,716 | -0.52(-0.87%) |
Mar 14, 2016 | 60.62 | 60.82 | 59.72 | 59.89 | 2,977,842 | -0.94(-1.55%) |
Mar 11, 2016 | 60.12 | 60.91 | 59.96 | 60.84 | 2,753,183 | +1.54(+2.60%) |
Mar 10, 2016 | 59.25 | 59.95 | 58.34 | 59.29 | 2,516,795 | +0.45(+0.77%) |
Mar 09, 2016 | 59.13 | 59.35 | 58.45 | 58.84 | 2,928,739 | +0.18(+0.31%) |
Mar 08, 2016 | 58.97 | 59.24 | 58.25 | 58.66 | 3,168,548 | -0.88(-1.48%) |
Mar 07, 2016 | 59.05 | 59.63 | 58.91 | 59.54 | 2,338,318 | -0.06(-0.10%) |
Mar 04, 2016 | 59.79 | 60.27 | 59.06 | 59.60 | 3,431,926 | -0.06(-0.10%) |
Mar 03, 2016 | 59.07 | 59.66 | 58.83 | 59.66 | 2,854,234 | +0.45(+0.75%) |
Mar 02, 2016 | 58.26 | 59.22 | 58.02 | 59.22 | 2,798,577 | +0.98(+1.69%) |