Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.20 | 58.40 | 57.94 | 58.26 | 5,933,113 | +0.21(+0.37%) |
May 27, 2016 | 57.93 | 58.04 | 58.04 | 58.04 | 4,466,859 | +0.26(+0.44%) |
May 26, 2016 | 57.84 | 57.91 | 57.54 | 57.79 | 4,056,416 | -0.07(-0.12%) |
May 25, 2016 | 57.62 | 58.26 | 57.59 | 57.86 | 6,497,422 | +0.39(+0.68%) |
May 24, 2016 | 56.51 | 57.67 | 56.51 | 57.47 | 4,454,485 | +1.13(+2.01%) |
May 23, 2016 | 56.57 | 56.78 | 56.31 | 56.33 | 3,470,081 | -0.29(-0.52%) |
May 20, 2016 | 55.95 | 56.82 | 55.80 | 56.63 | 5,958,282 | +1.05(+1.88%) |
May 19, 2016 | 55.86 | 56.28 | 55.21 | 55.58 | 5,177,927 | -0.69(-1.23%) |
May 18, 2016 | 55.39 | 56.35 | 55.39 | 56.27 | 6,001,702 | +0.67(+1.21%) |
May 17, 2016 | 56.57 | 56.73 | 55.45 | 55.60 | 9,005,290 | -1.16(-2.04%) |
May 16, 2016 | 56.71 | 56.96 | 56.40 | 56.76 | 5,508,106 | -0.04(-0.08%) |
May 13, 2016 | 57.01 | 57.56 | 56.74 | 56.80 | 5,106,809 | -0.19(-0.34%) |
May 12, 2016 | 57.64 | 57.90 | 56.75 | 57.00 | 4,073,305 | -0.22(-0.39%) |
May 11, 2016 | 57.25 | 57.87 | 57.06 | 57.22 | 5,598,399 | -0.22(-0.39%) |
May 10, 2016 | 57.00 | 57.70 | 56.78 | 57.44 | 4,563,067 | +0.76(+1.34%) |
May 09, 2016 | 56.90 | 57.21 | 56.49 | 56.68 | 4,809,974 | -0.47(-0.82%) |
May 06, 2016 | 56.48 | 57.33 | 56.21 | 57.15 | 4,140,131 | +0.52(+0.92%) |
May 05, 2016 | 57.10 | 57.33 | 56.51 | 56.63 | 4,557,284 | -0.30(-0.53%) |
May 04, 2016 | 56.81 | 57.36 | 56.55 | 56.93 | 5,641,887 | -0.52(-0.91%) |
May 03, 2016 | 57.61 | 57.63 | 56.99 | 57.45 | 5,356,731 | -0.74(-1.26%) |
May 02, 2016 | 58.10 | 58.51 | 57.74 | 58.18 | 4,887,791 | +0.22(+0.38%) |
Apr 29, 2016 | 58.09 | 58.28 | 57.45 | 57.96 | 5,701,903 | -0.36(-0.62%) |
Apr 28, 2016 | 58.23 | 58.90 | 58.08 | 58.33 | 4,286,515 | -0.35(-0.59%) |
Apr 27, 2016 | 58.81 | 59.06 | 58.32 | 58.67 | 5,124,522 | +0.03(+0.05%) |
Apr 26, 2016 | 58.45 | 58.85 | 58.14 | 58.65 | 4,491,742 | +0.44(+0.76%) |
Apr 25, 2016 | 58.15 | 58.34 | 57.71 | 58.20 | 4,742,956 | -0.20(-0.35%) |
Apr 22, 2016 | 57.63 | 58.66 | 57.63 | 58.41 | 6,712,322 | +0.28(+0.49%) |
Apr 21, 2016 | 59.35 | 59.66 | 57.94 | 58.12 | 10,685,715 | +0.52(+0.91%) |
Apr 20, 2016 | 56.80 | 57.87 | 56.63 | 57.60 | 9,583,862 | +1.28(+2.28%) |
Apr 19, 2016 | 55.59 | 56.35 | 55.58 | 56.32 | 5,416,056 | +0.87(+1.57%) |
Apr 18, 2016 | 54.76 | 55.48 | 54.69 | 55.45 | 3,544,542 | +0.40(+0.72%) |
Apr 15, 2016 | 55.51 | 55.67 | 54.84 | 55.05 | 4,961,928 | -0.33(-0.59%) |
Apr 14, 2016 | 55.07 | 55.53 | 54.90 | 55.38 | 4,535,451 | +0.31(+0.56%) |
Apr 13, 2016 | 53.94 | 55.31 | 53.90 | 55.07 | 5,293,883 | +1.31(+2.44%) |
Apr 12, 2016 | 53.15 | 53.78 | 52.98 | 53.76 | 4,921,948 | +0.78(+1.47%) |
Apr 11, 2016 | 52.86 | 53.22 | 52.52 | 52.98 | 4,552,986 | +0.27(+0.50%) |
Apr 08, 2016 | 52.27 | 53.38 | 52.26 | 52.71 | 5,196,661 | +0.57(+1.09%) |
Apr 07, 2016 | 52.67 | 52.73 | 52.00 | 52.14 | 4,572,755 | -0.90(-1.70%) |
Apr 06, 2016 | 53.01 | 53.20 | 52.64 | 53.05 | 4,641,793 | -0.02(-0.03%) |
Apr 05, 2016 | 53.02 | 53.28 | 52.61 | 53.06 | 5,263,060 | -0.38(-0.71%) |
Apr 04, 2016 | 53.79 | 53.83 | 53.30 | 53.44 | 3,819,565 | -0.42(-0.79%) |
Apr 01, 2016 | 53.76 | 54.36 | 53.39 | 53.87 | 4,727,155 | -0.26(-0.49%) |
Mar 31, 2016 | 53.35 | 54.24 | 53.14 | 54.13 | 7,156,151 | +0.98(+1.84%) |
Mar 30, 2016 | 53.76 | 53.78 | 53.06 | 53.15 | 5,788,541 | -0.27(-0.51%) |
Mar 29, 2016 | 52.99 | 53.46 | 52.42 | 53.43 | 4,775,739 | +0.28(+0.53%) |
Mar 28, 2016 | 53.58 | 53.59 | 52.77 | 53.14 | 3,699,784 | -0.17(-0.31%) |
Mar 24, 2016 | 53.09 | 53.31 | 53.31 | 53.31 | 4,026,604 | -0.14(-0.26%) |
Mar 23, 2016 | 53.51 | 53.70 | 53.14 | 53.45 | 4,089,170 | +0.02(+0.03%) |
Mar 22, 2016 | 53.58 | 53.69 | 52.82 | 53.43 | 5,425,502 | -0.53(-0.98%) |
Mar 21, 2016 | 53.77 | 54.11 | 53.65 | 53.96 | 4,157,805 | -0.01(-0.02%) |
Mar 18, 2016 | 53.17 | 54.17 | 52.92 | 53.97 | 9,461,389 | +1.01(+1.90%) |
Mar 17, 2016 | 52.50 | 53.33 | 52.30 | 52.97 | 5,228,765 | +0.34(+0.64%) |
Mar 16, 2016 | 51.94 | 52.81 | 51.77 | 52.63 | 5,538,250 | +0.41(+0.79%) |
Mar 15, 2016 | 52.33 | 52.37 | 51.68 | 52.22 | 4,403,180 | -0.30(-0.57%) |
Mar 14, 2016 | 52.46 | 52.84 | 52.02 | 52.52 | 4,824,596 | +0.10(+0.19%) |
Mar 11, 2016 | 52.39 | 52.82 | 52.03 | 52.42 | 8,889,727 | +0.63(+1.21%) |
Mar 10, 2016 | 52.27 | 52.40 | 51.18 | 51.79 | 7,354,771 | -0.26(-0.51%) |
Mar 09, 2016 | 52.66 | 52.71 | 51.59 | 52.06 | 7,338,376 | -0.34(-0.64%) |
Mar 08, 2016 | 51.87 | 52.90 | 51.76 | 52.39 | 11,973,832 | +0.38(+0.73%) |
Mar 07, 2016 | 51.13 | 52.43 | 50.81 | 52.02 | 10,631,442 | +0.63(+1.22%) |
Mar 04, 2016 | 51.52 | 51.71 | 50.97 | 51.39 | 6,136,529 | +0.18(+0.34%) |
Mar 03, 2016 | 50.39 | 51.29 | 50.39 | 51.21 | 7,767,357 | +0.86(+1.70%) |
Mar 02, 2016 | 50.15 | 50.45 | 49.87 | 50.36 | 8,241,939 | +0.28(+0.56%) |