Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.78 | 61.14 | 60.70 | 60.95 | 9,741,774 | +0.03(+0.04%) |
May 27, 2016 | 61.02 | 60.93 | 60.93 | 60.93 | 6,704,355 | -0.09(-0.14%) |
May 26, 2016 | 60.88 | 61.47 | 60.80 | 61.02 | 10,093,547 | +0.32(+0.53%) |
May 25, 2016 | 60.50 | 61.14 | 60.49 | 60.70 | 8,441,497 | +0.21(+0.34%) |
May 24, 2016 | 59.98 | 60.64 | 59.90 | 60.49 | 10,250,958 | +0.64(+1.06%) |
May 23, 2016 | 59.94 | 60.33 | 59.80 | 59.85 | 11,727,760 | -0.31(-0.52%) |
May 20, 2016 | 59.71 | 60.40 | 59.29 | 60.16 | 19,445,966 | +0.57(+0.95%) |
May 19, 2016 | 58.65 | 59.71 | 58.13 | 59.59 | 40,727,584 | +5.21(+9.58%) |
May 18, 2016 | 54.27 | 54.92 | 54.01 | 54.38 | 25,835,130 | -1.68(-3.00%) |
May 17, 2016 | 56.89 | 57.07 | 55.87 | 56.06 | 10,744,073 | -0.79(-1.39%) |
May 16, 2016 | 55.86 | 57.14 | 55.70 | 56.86 | 11,822,811 | +0.93(+1.66%) |
May 13, 2016 | 57.25 | 57.31 | 55.68 | 55.93 | 15,960,205 | -1.64(-2.86%) |
May 12, 2016 | 57.31 | 57.74 | 57.17 | 57.57 | 11,070,069 | +0.38(+0.66%) |
May 11, 2016 | 58.10 | 58.13 | 56.50 | 57.19 | 16,949,636 | -1.62(-2.75%) |
May 10, 2016 | 58.92 | 59.10 | 58.52 | 58.81 | 7,488,252 | -0.14(-0.23%) |
May 09, 2016 | 58.35 | 59.08 | 58.27 | 58.95 | 10,125,110 | +0.60(+1.03%) |
May 06, 2016 | 57.20 | 58.36 | 57.11 | 58.35 | 11,492,661 | +0.89(+1.55%) |
May 05, 2016 | 57.25 | 57.49 | 56.92 | 57.46 | 9,463,948 | +0.02(+0.03%) |
May 04, 2016 | 57.15 | 57.70 | 56.80 | 57.44 | 7,052,671 | +0.16(+0.28%) |
May 03, 2016 | 57.16 | 57.70 | 57.07 | 57.28 | 6,927,340 | -0.50(-0.87%) |
May 02, 2016 | 56.96 | 57.88 | 56.95 | 57.78 | 8,900,907 | +0.62(+1.08%) |
Apr 29, 2016 | 58.76 | 58.84 | 56.73 | 57.17 | 14,152,039 | -1.74(-2.96%) |
Apr 28, 2016 | 59.05 | 59.52 | 58.78 | 58.91 | 5,586,807 | -0.44(-0.73%) |
Apr 27, 2016 | 59.41 | 59.66 | 58.98 | 59.35 | 6,020,725 | +0.10(+0.17%) |
Apr 26, 2016 | 59.59 | 59.75 | 59.08 | 59.25 | 7,776,606 | -0.15(-0.24%) |
Apr 25, 2016 | 58.61 | 59.42 | 58.19 | 59.39 | 6,896,750 | +0.64(+1.09%) |
Apr 22, 2016 | 58.84 | 58.94 | 58.37 | 58.75 | 7,269,764 | +0.21(+0.37%) |
Apr 21, 2016 | 59.39 | 59.57 | 58.34 | 58.54 | 7,740,505 | -0.63(-1.07%) |
Apr 20, 2016 | 59.64 | 59.84 | 59.10 | 59.17 | 6,331,005 | -0.48(-0.80%) |
Apr 19, 2016 | 59.67 | 59.91 | 59.42 | 59.65 | 9,590,771 | -0.08(-0.13%) |
Apr 18, 2016 | 59.03 | 59.76 | 58.86 | 59.73 | 7,746,103 | +0.68(+1.16%) |
Apr 15, 2016 | 58.94 | 59.34 | 58.94 | 59.04 | 8,871,511 | +0.22(+0.38%) |
Apr 14, 2016 | 59.12 | 59.20 | 58.26 | 58.82 | 8,161,084 | -0.30(-0.51%) |
Apr 13, 2016 | 59.00 | 59.35 | 58.88 | 59.12 | 7,325,439 | +0.30(+0.51%) |
Apr 12, 2016 | 57.77 | 58.88 | 57.66 | 58.82 | 9,044,842 | +1.20(+2.08%) |
Apr 11, 2016 | 58.14 | 58.45 | 57.60 | 57.62 | 9,200,071 | -0.56(-0.97%) |
Apr 08, 2016 | 58.40 | 58.47 | 58.02 | 58.19 | 7,621,696 | -0.14(-0.23%) |
Apr 07, 2016 | 58.84 | 58.93 | 58.09 | 58.32 | 7,147,384 | -0.70(-1.19%) |
Apr 06, 2016 | 58.73 | 59.04 | 58.58 | 59.02 | 6,272,696 | +0.34(+0.58%) |
Apr 05, 2016 | 59.02 | 59.20 | 58.37 | 58.68 | 6,759,687 | -0.39(-0.67%) |
Apr 04, 2016 | 58.99 | 59.31 | 58.92 | 59.08 | 7,981,220 | +0.03(+0.06%) |
Apr 01, 2016 | 58.15 | 59.16 | 58.15 | 59.04 | 7,722,735 | +0.49(+0.83%) |
Mar 31, 2016 | 58.78 | 59.15 | 58.54 | 58.55 | 7,349,739 | -0.27(-0.45%) |
Mar 30, 2016 | 58.42 | 58.99 | 58.38 | 58.82 | 8,431,649 | +0.66(+1.13%) |
Mar 29, 2016 | 58.26 | 58.31 | 57.65 | 58.16 | 7,591,594 | -0.08(-0.13%) |
Mar 28, 2016 | 58.08 | 58.63 | 58.08 | 58.24 | 6,553,968 | +0.10(+0.18%) |
Mar 24, 2016 | 57.65 | 58.13 | 58.13 | 58.13 | 7,374,549 | +0.46(+0.80%) |
Mar 23, 2016 | 58.14 | 58.22 | 57.66 | 57.67 | 7,147,567 | -0.35(-0.60%) |
Mar 22, 2016 | 58.13 | 58.72 | 57.96 | 58.02 | 8,789,648 | -0.09(-0.15%) |
Mar 21, 2016 | 57.31 | 58.46 | 57.25 | 58.11 | 11,013,561 | +0.87(+1.52%) |
Mar 18, 2016 | 57.69 | 58.16 | 57.07 | 57.24 | 27,082,012 | -0.43(-0.74%) |
Mar 17, 2016 | 57.98 | 58.92 | 57.50 | 57.66 | 13,845,720 | -0.46(-0.79%) |
Mar 16, 2016 | 58.08 | 58.43 | 57.49 | 58.13 | 9,611,841 | -0.09(-0.15%) |
Mar 15, 2016 | 57.28 | 58.43 | 57.28 | 58.21 | 8,850,225 | +0.62(+1.08%) |
Mar 14, 2016 | 57.41 | 57.85 | 57.25 | 57.59 | 7,851,443 | +0.16(+0.28%) |
Mar 11, 2016 | 57.94 | 58.08 | 57.11 | 57.43 | 9,697,800 | -0.21(-0.36%) |
Mar 10, 2016 | 57.75 | 58.16 | 56.77 | 57.63 | 11,960,086 | -0.10(-0.18%) |
Mar 09, 2016 | 57.96 | 58.13 | 57.38 | 57.73 | 9,152,544 | -0.01(-0.01%) |
Mar 08, 2016 | 57.48 | 58.11 | 57.27 | 57.74 | 11,862,035 | +0.13(+0.22%) |
Mar 07, 2016 | 56.54 | 58.12 | 56.24 | 57.61 | 15,112,841 | +0.94(+1.66%) |
Mar 04, 2016 | 56.13 | 56.40 | 56.09 | 56.67 | 11,795,916 | +0.54(+0.97%) |
Mar 03, 2016 | 55.97 | 56.18 | 55.06 | 56.13 | 13,958,979 | -0.06(-0.11%) |
Mar 02, 2016 | 56.19 | 56.58 | 56.01 | 56.19 | 10,798,730 | -0.21(-0.38%) |