Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.64 | 63.77 | 62.47 | 62.82 | 2,755,409 | -0.51(-0.80%) |
May 27, 2016 | 62.51 | 63.33 | 63.33 | 63.33 | 3,277,562 | +1.09(+1.75%) |
May 26, 2016 | 62.64 | 62.75 | 61.99 | 62.24 | 1,914,854 | -0.61(-0.97%) |
May 25, 2016 | 61.79 | 63.07 | 61.63 | 62.85 | 3,226,023 | +1.42(+2.30%) |
May 24, 2016 | 60.82 | 61.63 | 59.70 | 61.43 | 2,385,322 | +0.83(+1.37%) |
May 23, 2016 | 60.75 | 61.32 | 60.40 | 60.60 | 2,203,288 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.39 | 60.44 | 60.84 | 2,393,540 | +0.34(+0.57%) |
May 19, 2016 | 60.37 | 61.58 | 59.94 | 60.50 | 4,034,688 | -0.39(-0.63%) |
May 18, 2016 | 59.04 | 60.91 | 58.89 | 60.88 | 5,058,855 | +1.84(+3.12%) |
May 17, 2016 | 59.08 | 59.76 | 58.68 | 59.04 | 3,123,334 | -0.39(-0.65%) |
May 16, 2016 | 58.78 | 59.75 | 58.65 | 59.42 | 3,122,929 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.01 | 58.61 | 58.94 | 2,867,635 | -0.56(-0.94%) |
May 12, 2016 | 60.19 | 60.67 | 59.05 | 59.49 | 2,459,818 | -0.51(-0.84%) |
May 11, 2016 | 60.41 | 60.94 | 60.00 | 60.00 | 2,828,014 | -0.67(-1.11%) |
May 10, 2016 | 59.71 | 60.79 | 59.67 | 60.67 | 3,108,381 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.02 | 59.06 | 59.36 | 3,269,996 | +0.18(+0.30%) |
May 06, 2016 | 58.68 | 59.21 | 58.36 | 59.18 | 4,036,529 | +0.23(+0.39%) |
May 05, 2016 | 59.64 | 59.98 | 58.51 | 58.95 | 6,267,606 | -0.48(-0.80%) |
May 04, 2016 | 60.69 | 60.70 | 59.08 | 59.43 | 4,757,473 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.01 | 60.93 | 61.38 | 2,561,199 | -1.37(-2.19%) |
May 02, 2016 | 62.15 | 62.88 | 61.41 | 62.75 | 3,191,025 | +1.01(+1.64%) |
Apr 29, 2016 | 62.25 | 62.51 | 61.30 | 61.74 | 3,478,302 | -0.84(-1.34%) |
Apr 28, 2016 | 62.74 | 63.33 | 62.25 | 62.57 | 3,097,616 | -0.80(-1.26%) |
Apr 27, 2016 | 62.37 | 63.54 | 62.11 | 63.38 | 7,490,825 | -1.41(-2.17%) |
Apr 26, 2016 | 63.99 | 64.82 | 63.65 | 64.78 | 3,149,462 | +0.83(+1.29%) |
Apr 25, 2016 | 64.03 | 64.37 | 63.52 | 63.96 | 2,905,496 | -0.49(-0.75%) |
Apr 22, 2016 | 63.54 | 64.59 | 63.52 | 64.44 | 2,090,559 | +0.71(+1.11%) |
Apr 21, 2016 | 64.18 | 65.07 | 63.70 | 63.73 | 3,472,985 | -0.60(-0.93%) |
Apr 20, 2016 | 62.56 | 64.43 | 62.52 | 64.33 | 5,770,550 | +2.24(+3.61%) |
Apr 19, 2016 | 61.37 | 62.17 | 60.95 | 62.09 | 2,754,394 | +0.97(+1.59%) |
Apr 18, 2016 | 60.46 | 61.32 | 60.17 | 61.12 | 2,069,960 | +0.27(+0.45%) |
Apr 15, 2016 | 61.17 | 61.59 | 60.60 | 60.84 | 3,356,369 | -0.11(-0.18%) |
Apr 14, 2016 | 60.26 | 61.56 | 60.11 | 60.95 | 3,366,826 | +0.54(+0.89%) |
Apr 13, 2016 | 58.85 | 60.44 | 58.83 | 60.42 | 3,946,823 | +2.16(+3.70%) |
Apr 12, 2016 | 57.61 | 58.39 | 57.49 | 58.26 | 3,355,732 | +0.95(+1.65%) |
Apr 11, 2016 | 57.00 | 57.74 | 56.91 | 57.31 | 4,251,840 | +0.45(+0.79%) |
Apr 08, 2016 | 57.17 | 57.76 | 56.64 | 56.86 | 2,649,686 | +0.08(+0.14%) |
Apr 07, 2016 | 57.70 | 57.98 | 56.37 | 56.78 | 3,333,393 | -1.44(-2.48%) |
Apr 06, 2016 | 58.00 | 58.35 | 57.31 | 58.23 | 3,770,666 | -0.22(-0.38%) |
Apr 05, 2016 | 58.08 | 58.80 | 57.82 | 58.45 | 4,051,298 | -1.11(-1.86%) |
Apr 04, 2016 | 60.20 | 60.46 | 59.46 | 59.56 | 1,896,484 | -0.83(-1.37%) |
Apr 01, 2016 | 59.47 | 60.53 | 59.07 | 60.38 | 3,394,293 | +1.27(+2.15%) |
Mar 31, 2016 | 58.98 | 59.52 | 58.83 | 59.11 | 3,778,676 | +0.14(+0.23%) |
Mar 30, 2016 | 59.10 | 59.70 | 58.88 | 58.98 | 2,403,858 | +0.26(+0.44%) |
Mar 29, 2016 | 58.70 | 58.81 | 57.64 | 58.72 | 5,172,795 | -0.30(-0.51%) |
Mar 28, 2016 | 59.54 | 59.67 | 58.81 | 59.02 | 2,210,266 | -0.48(-0.80%) |
Mar 24, 2016 | 59.22 | 59.50 | 59.50 | 59.50 | 2,450,683 | -0.38(-0.64%) |
Mar 23, 2016 | 60.14 | 60.36 | 59.70 | 59.88 | 3,053,051 | -0.21(-0.35%) |
Mar 22, 2016 | 59.94 | 60.37 | 59.66 | 60.09 | 2,233,553 | -0.30(-0.49%) |
Mar 21, 2016 | 59.96 | 60.89 | 59.77 | 60.39 | 2,791,791 | +0.20(+0.34%) |
Mar 18, 2016 | 59.55 | 60.66 | 59.30 | 60.19 | 5,967,943 | +0.91(+1.54%) |
Mar 17, 2016 | 58.89 | 59.75 | 58.50 | 59.27 | 4,769,257 | +0.10(+0.17%) |
Mar 16, 2016 | 59.03 | 59.77 | 58.72 | 59.17 | 3,838,972 | +0.05(+0.09%) |
Mar 15, 2016 | 59.09 | 59.12 | 58.26 | 59.12 | 3,981,481 | -0.52(-0.87%) |
Mar 14, 2016 | 60.37 | 60.56 | 59.47 | 59.64 | 2,990,435 | -0.94(-1.55%) |
Mar 11, 2016 | 59.86 | 60.66 | 59.71 | 60.58 | 2,764,825 | +1.54(+2.60%) |
Mar 10, 2016 | 59.00 | 59.70 | 58.10 | 59.04 | 2,527,437 | +0.45(+0.77%) |
Mar 09, 2016 | 58.88 | 59.10 | 58.21 | 58.59 | 2,941,123 | +0.18(+0.31%) |
Mar 08, 2016 | 58.72 | 58.99 | 58.00 | 58.41 | 3,181,947 | -0.88(-1.48%) |
Mar 07, 2016 | 58.80 | 59.38 | 58.66 | 59.29 | 2,348,206 | -0.06(-0.10%) |
Mar 04, 2016 | 59.54 | 60.02 | 58.81 | 59.35 | 3,446,438 | -0.06(-0.10%) |
Mar 03, 2016 | 58.82 | 59.41 | 58.58 | 59.41 | 2,866,304 | +0.44(+0.75%) |
Mar 02, 2016 | 58.01 | 58.97 | 57.77 | 58.97 | 2,810,411 | +0.98(+1.69%) |