Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.96 | 59.89 | 58.89 | 59.35 | 4,975,476 | +0.45(+0.76%) |
May 27, 2016 | 59.06 | 58.90 | 58.90 | 58.90 | 3,667,633 | -0.10(-0.17%) |
May 26, 2016 | 59.95 | 60.24 | 58.98 | 59.00 | 5,065,660 | -0.40(-0.68%) |
May 25, 2016 | 58.63 | 59.51 | 58.33 | 59.40 | 6,160,072 | +1.21(+2.08%) |
May 24, 2016 | 57.94 | 58.32 | 57.50 | 58.19 | 4,730,722 | +0.56(+0.98%) |
May 23, 2016 | 57.13 | 58.08 | 56.96 | 57.63 | 4,889,154 | +0.43(+0.76%) |
May 20, 2016 | 57.30 | 57.94 | 57.09 | 57.19 | 7,002,276 | +0.36(+0.63%) |
May 19, 2016 | 57.24 | 57.40 | 56.51 | 56.83 | 7,497,469 | -0.95(-1.64%) |
May 18, 2016 | 57.81 | 58.83 | 57.36 | 57.78 | 6,311,208 | -0.38(-0.65%) |
May 17, 2016 | 57.87 | 59.08 | 57.67 | 58.16 | 5,915,004 | +0.29(+0.50%) |
May 16, 2016 | 57.62 | 58.69 | 57.38 | 57.87 | 5,517,054 | +0.52(+0.90%) |
May 13, 2016 | 58.63 | 58.75 | 57.35 | 57.35 | 7,839,873 | -1.33(-2.27%) |
May 12, 2016 | 59.69 | 59.95 | 58.26 | 58.69 | 5,529,944 | -0.60(-1.01%) |
May 11, 2016 | 59.63 | 60.25 | 59.23 | 59.29 | 5,732,024 | -0.07(-0.11%) |
May 10, 2016 | 57.94 | 59.52 | 57.78 | 59.35 | 7,949,293 | +1.42(+2.44%) |
May 09, 2016 | 59.20 | 59.45 | 57.76 | 57.94 | 11,489,826 | -2.11(-3.52%) |
May 06, 2016 | 59.07 | 60.10 | 58.62 | 60.05 | 8,481,886 | +0.47(+0.78%) |
May 05, 2016 | 60.69 | 61.05 | 59.51 | 59.58 | 9,860,378 | -1.19(-1.95%) |
May 04, 2016 | 62.36 | 62.46 | 60.49 | 60.77 | 8,473,976 | -1.74(-2.78%) |
May 03, 2016 | 62.90 | 63.11 | 61.87 | 62.50 | 5,853,008 | -1.21(-1.90%) |
May 02, 2016 | 63.31 | 63.90 | 62.72 | 63.72 | 4,067,743 | +0.10(+0.15%) |
Apr 29, 2016 | 63.86 | 64.66 | 63.29 | 63.62 | 9,410,308 | -0.02(-0.04%) |
Apr 28, 2016 | 63.87 | 64.80 | 63.51 | 63.64 | 5,918,267 | -0.76(-1.18%) |
Apr 27, 2016 | 63.83 | 64.57 | 63.52 | 64.40 | 5,447,869 | +0.84(+1.33%) |
Apr 26, 2016 | 63.15 | 63.63 | 62.59 | 63.56 | 7,435,048 | +0.70(+1.12%) |
Apr 25, 2016 | 64.26 | 64.55 | 62.37 | 62.86 | 9,869,364 | -1.25(-1.95%) |
Apr 22, 2016 | 64.61 | 64.81 | 63.19 | 64.11 | 12,338,532 | -0.28(-0.43%) |
Apr 21, 2016 | 64.46 | 65.14 | 64.00 | 64.39 | 7,947,312 | -0.25(-0.39%) |
Apr 20, 2016 | 65.05 | 65.34 | 64.28 | 64.64 | 6,608,191 | -0.53(-0.81%) |
Apr 19, 2016 | 64.84 | 65.57 | 64.41 | 65.17 | 7,748,900 | +0.92(+1.44%) |
Apr 18, 2016 | 63.61 | 64.75 | 63.34 | 64.24 | 5,948,532 | +0.06(+0.10%) |
Apr 15, 2016 | 64.35 | 64.67 | 63.82 | 64.18 | 6,795,318 | +0.10(+0.15%) |
Apr 14, 2016 | 64.40 | 64.62 | 63.53 | 64.08 | 6,627,234 | -0.06(-0.10%) |
Apr 13, 2016 | 62.31 | 64.17 | 62.06 | 64.15 | 11,553,513 | +2.46(+3.98%) |
Apr 12, 2016 | 60.85 | 62.21 | 60.37 | 61.69 | 6,327,600 | +1.19(+1.97%) |
Apr 11, 2016 | 60.48 | 61.43 | 60.48 | 60.50 | 4,816,834 | +0.23(+0.38%) |
Apr 08, 2016 | 60.82 | 61.00 | 59.99 | 60.27 | 6,058,529 | +0.15(+0.24%) |
Apr 07, 2016 | 60.38 | 60.54 | 59.79 | 60.12 | 5,922,302 | -0.85(-1.40%) |
Apr 06, 2016 | 61.22 | 61.26 | 59.74 | 60.98 | 6,081,005 | -0.02(-0.03%) |
Apr 05, 2016 | 61.06 | 61.49 | 60.47 | 60.99 | 5,411,570 | -0.39(-0.63%) |
Apr 04, 2016 | 62.06 | 62.45 | 61.14 | 61.38 | 5,365,605 | -0.87(-1.39%) |
Apr 01, 2016 | 61.32 | 62.31 | 60.53 | 62.25 | 6,017,838 | +0.20(+0.33%) |
Mar 31, 2016 | 61.85 | 62.52 | 61.80 | 62.05 | 5,364,577 | +0.02(+0.04%) |
Mar 30, 2016 | 62.37 | 62.62 | 61.62 | 62.02 | 6,027,808 | +0.41(+0.66%) |
Mar 29, 2016 | 60.77 | 61.65 | 60.14 | 61.62 | 5,039,266 | +0.56(+0.92%) |
Mar 28, 2016 | 60.92 | 61.24 | 60.36 | 61.06 | 4,225,612 | +0.02(+0.04%) |
Mar 24, 2016 | 59.12 | 61.03 | 61.03 | 61.03 | 8,679,744 | +1.31(+2.19%) |
Mar 23, 2016 | 60.77 | 60.89 | 59.64 | 59.73 | 6,603,229 | -1.52(-2.48%) |
Mar 22, 2016 | 61.28 | 61.67 | 60.99 | 61.24 | 4,472,452 | -0.28(-0.45%) |
Mar 21, 2016 | 61.23 | 61.89 | 60.83 | 61.52 | 5,323,877 | +0.34(+0.56%) |
Mar 18, 2016 | 61.67 | 62.37 | 60.51 | 61.18 | 16,962,254 | -0.35(-0.57%) |
Mar 17, 2016 | 60.15 | 61.85 | 59.60 | 61.53 | 16,424,276 | +1.26(+2.10%) |
Mar 16, 2016 | 58.84 | 60.40 | 58.53 | 60.26 | 8,191,278 | +1.54(+2.62%) |
Mar 15, 2016 | 57.91 | 58.75 | 57.44 | 58.72 | 5,766,768 | -0.24(-0.40%) |
Mar 14, 2016 | 58.96 | 59.53 | 58.47 | 58.96 | 6,241,994 | -0.06(-0.10%) |
Mar 11, 2016 | 58.66 | 59.26 | 58.59 | 59.01 | 5,905,211 | +1.17(+2.02%) |
Mar 10, 2016 | 58.39 | 58.39 | 57.14 | 57.85 | 7,835,950 | -0.41(-0.71%) |
Mar 09, 2016 | 58.63 | 58.93 | 57.77 | 58.26 | 6,054,358 | +0.11(+0.20%) |
Mar 08, 2016 | 59.81 | 60.08 | 57.98 | 58.15 | 10,790,436 | -2.46(-4.07%) |
Mar 07, 2016 | 59.01 | 61.39 | 59.01 | 60.61 | 13,249,171 | +1.56(+2.65%) |
Mar 04, 2016 | 58.44 | 59.95 | 57.99 | 59.05 | 11,745,712 | +0.88(+1.52%) |
Mar 03, 2016 | 56.44 | 58.43 | 56.25 | 58.16 | 8,847,882 | +1.92(+3.42%) |
Mar 02, 2016 | 55.73 | 56.69 | 55.29 | 56.24 | 5,922,850 | +0.24(+0.42%) |