Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.76 | 57.24 | 56.55 | 57.10 | 6,787,238 | +0.30(+0.52%) |
May 27, 2016 | 56.88 | 56.81 | 56.81 | 56.81 | 4,070,450 | +0.16(+0.29%) |
May 26, 2016 | 57.15 | 57.20 | 56.62 | 56.65 | 5,041,577 | -0.63(-1.09%) |
May 25, 2016 | 57.04 | 57.49 | 56.96 | 57.27 | 5,544,872 | +0.35(+0.62%) |
May 24, 2016 | 56.60 | 57.29 | 56.60 | 56.92 | 6,356,096 | +0.46(+0.81%) |
May 23, 2016 | 56.82 | 57.00 | 56.37 | 56.46 | 4,912,920 | -0.51(-0.89%) |
May 20, 2016 | 56.32 | 57.20 | 56.29 | 56.97 | 8,405,774 | +0.75(+1.33%) |
May 19, 2016 | 56.09 | 56.79 | 55.88 | 56.23 | 4,086,513 | -0.24(-0.43%) |
May 18, 2016 | 56.43 | 56.82 | 55.96 | 56.47 | 7,976,416 | +0.04(+0.08%) |
May 17, 2016 | 57.32 | 57.54 | 56.42 | 56.43 | 10,413,920 | -1.76(-3.03%) |
May 16, 2016 | 57.85 | 58.45 | 57.56 | 58.19 | 7,058,675 | +0.46(+0.79%) |
May 13, 2016 | 58.45 | 58.78 | 57.69 | 57.73 | 5,532,159 | -0.93(-1.58%) |
May 12, 2016 | 59.02 | 59.17 | 58.52 | 58.66 | 4,175,982 | -0.26(-0.45%) |
May 11, 2016 | 59.45 | 59.45 | 58.33 | 58.92 | 8,058,296 | -0.51(-0.85%) |
May 10, 2016 | 59.46 | 59.67 | 59.23 | 59.43 | 4,353,869 | +0.02(+0.04%) |
May 09, 2016 | 58.38 | 59.71 | 58.31 | 59.41 | 8,478,803 | +1.07(+1.84%) |
May 06, 2016 | 58.02 | 58.38 | 57.46 | 58.33 | 15,538,604 | -1.49(-2.49%) |
May 05, 2016 | 59.74 | 60.07 | 59.49 | 59.82 | 3,446,299 | -0.02(-0.04%) |
May 04, 2016 | 59.52 | 60.02 | 59.37 | 59.85 | 4,739,533 | +0.02(+0.04%) |
May 03, 2016 | 58.65 | 60.16 | 58.50 | 59.82 | 7,208,628 | +0.66(+1.12%) |
May 02, 2016 | 58.09 | 59.33 | 58.03 | 59.16 | 4,425,737 | +0.94(+1.61%) |
Apr 29, 2016 | 58.44 | 58.58 | 57.49 | 58.22 | 7,381,748 | -0.78(-1.33%) |
Apr 28, 2016 | 59.57 | 59.77 | 58.87 | 59.01 | 3,917,390 | -0.89(-1.49%) |
Apr 27, 2016 | 59.83 | 60.20 | 59.52 | 59.90 | 4,880,400 | +0.18(+0.31%) |
Apr 26, 2016 | 59.35 | 59.78 | 59.02 | 59.71 | 4,629,067 | +0.68(+1.14%) |
Apr 25, 2016 | 58.77 | 59.05 | 58.54 | 59.04 | 4,032,787 | +0.18(+0.31%) |
Apr 22, 2016 | 59.15 | 59.57 | 58.55 | 58.85 | 5,125,314 | -0.31(-0.52%) |
Apr 21, 2016 | 59.52 | 59.85 | 59.13 | 59.16 | 4,387,292 | -0.42(-0.70%) |
Apr 20, 2016 | 60.29 | 60.35 | 59.54 | 59.58 | 4,176,267 | -0.52(-0.87%) |
Apr 19, 2016 | 59.68 | 60.19 | 59.27 | 60.10 | 7,333,464 | +0.43(+0.73%) |
Apr 18, 2016 | 59.62 | 59.83 | 59.38 | 59.67 | 5,622,474 | -0.14(-0.23%) |
Apr 15, 2016 | 60.05 | 60.10 | 59.57 | 59.81 | 4,418,905 | +0.13(+0.22%) |
Apr 14, 2016 | 59.48 | 59.75 | 59.31 | 59.68 | 5,499,556 | +0.13(+0.22%) |
Apr 13, 2016 | 60.18 | 60.22 | 59.35 | 59.55 | 7,158,545 | -0.17(-0.28%) |
Apr 12, 2016 | 59.68 | 60.00 | 59.42 | 59.71 | 4,934,694 | +0.12(+0.20%) |
Apr 11, 2016 | 60.02 | 60.32 | 59.50 | 59.60 | 4,220,984 | -0.16(-0.27%) |
Apr 08, 2016 | 59.90 | 60.27 | 59.62 | 59.76 | 5,680,946 | +0.05(+0.09%) |
Apr 07, 2016 | 61.23 | 61.35 | 59.63 | 59.71 | 7,696,989 | -1.76(-2.86%) |
Apr 06, 2016 | 61.21 | 62.50 | 61.04 | 61.46 | 10,916,412 | +0.24(+0.40%) |
Apr 05, 2016 | 62.99 | 63.16 | 60.62 | 61.22 | 12,845,970 | -2.17(-3.42%) |
Apr 04, 2016 | 63.63 | 63.74 | 62.29 | 63.39 | 6,961,289 | -0.29(-0.45%) |
Apr 01, 2016 | 61.87 | 63.78 | 61.70 | 63.67 | 8,854,152 | +1.81(+2.92%) |
Mar 31, 2016 | 61.56 | 62.03 | 61.47 | 61.87 | 5,198,892 | +0.45(+0.73%) |
Mar 30, 2016 | 61.32 | 61.59 | 60.98 | 61.42 | 3,827,843 | +0.45(+0.73%) |
Mar 29, 2016 | 60.90 | 61.00 | 60.18 | 60.97 | 3,839,525 | +0.17(+0.28%) |
Mar 28, 2016 | 60.46 | 61.12 | 60.27 | 60.80 | 2,366,517 | +0.34(+0.56%) |
Mar 24, 2016 | 60.40 | 60.46 | 60.46 | 60.46 | 2,651,136 | -0.01(-0.01%) |
Mar 23, 2016 | 60.82 | 60.99 | 60.28 | 60.47 | 2,878,644 | -0.34(-0.56%) |
Mar 22, 2016 | 61.07 | 61.20 | 60.41 | 60.81 | 3,795,485 | -0.55(-0.90%) |
Mar 21, 2016 | 61.59 | 61.73 | 61.32 | 61.36 | 3,542,995 | -0.29(-0.46%) |
Mar 18, 2016 | 61.51 | 62.12 | 61.00 | 61.65 | 12,881,652 | +0.47(+0.77%) |
Mar 17, 2016 | 59.79 | 61.26 | 59.79 | 61.18 | 5,219,754 | +0.88(+1.46%) |
Mar 16, 2016 | 59.64 | 60.38 | 59.44 | 60.29 | 4,406,123 | +0.57(+0.96%) |
Mar 15, 2016 | 59.42 | 60.09 | 59.41 | 59.72 | 2,689,042 | -0.15(-0.25%) |
Mar 14, 2016 | 59.57 | 60.12 | 59.49 | 59.87 | 2,552,111 | +0.08(+0.14%) |
Mar 11, 2016 | 59.81 | 59.91 | 59.35 | 59.79 | 3,466,224 | +0.55(+0.93%) |
Mar 10, 2016 | 59.93 | 60.11 | 58.36 | 59.24 | 4,877,672 | -0.69(-1.15%) |
Mar 09, 2016 | 59.44 | 61.03 | 59.21 | 59.93 | 6,833,285 | +0.89(+1.51%) |
Mar 08, 2016 | 57.97 | 59.82 | 57.80 | 59.04 | 5,417,245 | +0.91(+1.57%) |
Mar 07, 2016 | 57.93 | 58.77 | 57.73 | 58.13 | 4,886,219 | -0.22(-0.38%) |
Mar 04, 2016 | 58.75 | 58.82 | 58.05 | 58.35 | 2,885,278 | -0.35(-0.59%) |
Mar 03, 2016 | 58.28 | 58.73 | 57.53 | 58.69 | 3,462,276 | +0.34(+0.58%) |
Mar 02, 2016 | 58.97 | 59.11 | 57.75 | 58.36 | 5,633,759 | -0.65(-1.11%) |