Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.76 | 64.11 | 63.02 | 63.24 | 3,871,645 | -0.16(-0.26%) |
May 27, 2016 | 63.69 | 63.40 | 63.40 | 63.40 | 2,702,614 | -0.57(-0.89%) |
May 26, 2016 | 64.94 | 65.24 | 63.90 | 63.97 | 3,045,690 | -0.61(-0.94%) |
May 25, 2016 | 64.12 | 64.81 | 63.96 | 64.57 | 3,724,995 | +0.46(+0.72%) |
May 24, 2016 | 63.57 | 64.57 | 62.69 | 64.12 | 4,261,292 | +0.95(+1.50%) |
May 23, 2016 | 62.02 | 63.63 | 61.97 | 63.17 | 4,136,750 | +0.27(+0.43%) |
May 20, 2016 | 62.64 | 63.20 | 61.82 | 62.89 | 4,275,042 | +0.65(+1.05%) |
May 19, 2016 | 61.52 | 62.33 | 60.36 | 62.24 | 4,886,267 | -0.26(-0.41%) |
May 18, 2016 | 63.24 | 63.85 | 62.09 | 62.50 | 3,207,174 | -0.90(-1.42%) |
May 17, 2016 | 62.80 | 64.11 | 62.48 | 63.40 | 5,085,050 | +0.68(+1.09%) |
May 16, 2016 | 61.90 | 63.28 | 61.90 | 62.72 | 3,850,474 | +1.59(+2.59%) |
May 13, 2016 | 62.34 | 62.93 | 61.09 | 61.13 | 4,141,623 | -1.44(-2.30%) |
May 12, 2016 | 63.26 | 63.62 | 61.83 | 62.57 | 2,931,113 | +0.14(+0.22%) |
May 11, 2016 | 61.70 | 63.12 | 60.80 | 62.43 | 4,106,791 | +0.46(+0.74%) |
May 10, 2016 | 61.22 | 62.06 | 61.18 | 61.97 | 5,261,740 | +0.85(+1.39%) |
May 09, 2016 | 60.79 | 61.27 | 59.88 | 61.12 | 3,863,203 | -0.03(-0.05%) |
May 06, 2016 | 61.27 | 63.46 | 60.68 | 61.15 | 6,524,001 | -2.01(-3.17%) |
May 05, 2016 | 62.52 | 64.32 | 62.30 | 63.16 | 6,699,054 | +1.49(+2.42%) |
May 04, 2016 | 62.65 | 63.73 | 61.25 | 61.67 | 4,834,452 | -1.00(-1.60%) |
May 03, 2016 | 63.30 | 63.91 | 62.22 | 62.67 | 4,900,141 | -1.67(-2.60%) |
May 02, 2016 | 63.99 | 64.56 | 62.71 | 64.34 | 5,533,305 | +0.12(+0.19%) |
Apr 29, 2016 | 64.29 | 64.70 | 62.98 | 64.22 | 5,880,471 | +0.57(+0.89%) |
Apr 28, 2016 | 65.17 | 65.87 | 63.42 | 63.65 | 4,201,699 | -2.04(-3.10%) |
Apr 27, 2016 | 65.05 | 66.40 | 64.54 | 65.69 | 4,882,773 | +1.34(+2.09%) |
Apr 26, 2016 | 62.58 | 64.40 | 62.16 | 64.34 | 4,702,163 | +2.35(+3.79%) |
Apr 25, 2016 | 62.48 | 62.58 | 61.43 | 61.99 | 3,638,567 | -0.90(-1.43%) |
Apr 22, 2016 | 61.92 | 63.56 | 61.79 | 62.89 | 4,062,135 | +1.37(+2.22%) |
Apr 21, 2016 | 61.70 | 62.41 | 61.18 | 61.53 | 4,292,851 | -0.16(-0.26%) |
Apr 20, 2016 | 60.73 | 62.23 | 59.57 | 61.69 | 5,231,491 | +0.19(+0.30%) |
Apr 19, 2016 | 61.03 | 62.32 | 60.39 | 61.50 | 4,927,552 | +1.31(+2.18%) |
Apr 18, 2016 | 57.55 | 60.38 | 57.18 | 60.19 | 4,614,192 | +1.34(+2.28%) |
Apr 15, 2016 | 60.17 | 60.17 | 58.35 | 58.85 | 6,264,162 | -1.63(-2.70%) |
Apr 14, 2016 | 60.65 | 61.12 | 59.85 | 60.48 | 3,430,942 | +0.02(+0.04%) |
Apr 13, 2016 | 60.32 | 60.77 | 59.32 | 60.45 | 5,955,703 | +0.34(+0.57%) |
Apr 12, 2016 | 57.75 | 60.36 | 57.04 | 60.11 | 7,127,641 | +2.71(+4.73%) |
Apr 11, 2016 | 57.30 | 58.00 | 57.16 | 57.40 | 4,458,045 | +0.42(+0.73%) |
Apr 08, 2016 | 56.90 | 57.00 | 56.18 | 56.98 | 4,146,454 | +1.57(+2.83%) |
Apr 07, 2016 | 54.90 | 55.90 | 54.59 | 55.41 | 3,890,881 | +0.18(+0.32%) |
Apr 06, 2016 | 54.82 | 55.62 | 54.10 | 55.24 | 5,362,764 | +0.53(+0.96%) |
Apr 05, 2016 | 54.20 | 55.34 | 54.03 | 54.71 | 4,470,466 | +0.18(+0.33%) |
Apr 04, 2016 | 56.21 | 56.33 | 54.38 | 54.53 | 4,451,890 | -1.34(-2.40%) |
Apr 01, 2016 | 54.95 | 56.21 | 54.69 | 55.87 | 6,631,819 | -0.42(-0.74%) |
Mar 31, 2016 | 56.99 | 57.72 | 56.13 | 56.29 | 7,303,974 | -0.84(-1.47%) |
Mar 30, 2016 | 59.28 | 59.33 | 57.07 | 57.13 | 5,331,855 | -1.39(-2.37%) |
Mar 29, 2016 | 56.75 | 58.66 | 56.73 | 58.52 | 4,181,271 | +0.71(+1.23%) |
Mar 28, 2016 | 57.62 | 57.98 | 57.02 | 57.80 | 3,389,323 | +0.18(+0.31%) |
Mar 24, 2016 | 56.17 | 57.62 | 57.62 | 57.62 | 4,669,352 | -0.03(-0.05%) |
Mar 23, 2016 | 58.52 | 59.36 | 57.27 | 57.66 | 4,952,162 | -1.21(-2.06%) |
Mar 22, 2016 | 58.47 | 59.91 | 58.46 | 58.87 | 3,667,409 | -0.05(-0.08%) |
Mar 21, 2016 | 58.18 | 59.19 | 57.85 | 58.91 | 3,738,071 | +0.26(+0.44%) |
Mar 18, 2016 | 60.11 | 60.26 | 57.88 | 58.66 | 9,613,055 | -0.67(-1.14%) |
Mar 17, 2016 | 58.68 | 60.07 | 58.31 | 59.33 | 6,027,130 | +1.13(+1.95%) |
Mar 16, 2016 | 57.68 | 58.38 | 56.37 | 58.20 | 6,294,425 | +1.11(+1.94%) |
Mar 15, 2016 | 57.25 | 57.68 | 55.76 | 57.09 | 5,042,079 | -0.91(-1.56%) |
Mar 14, 2016 | 57.17 | 58.52 | 56.84 | 58.00 | 4,111,097 | -0.31(-0.53%) |
Mar 11, 2016 | 56.73 | 58.86 | 56.61 | 58.31 | 5,521,061 | +2.26(+4.03%) |
Mar 10, 2016 | 55.19 | 56.51 | 54.53 | 56.05 | 5,877,238 | +0.01(+0.01%) |
Mar 09, 2016 | 55.52 | 56.23 | 54.14 | 56.04 | 6,051,522 | +1.32(+2.41%) |
Mar 08, 2016 | 57.90 | 58.04 | 54.66 | 54.72 | 8,507,651 | -3.81(-6.51%) |
Mar 07, 2016 | 55.16 | 58.58 | 54.46 | 58.53 | 10,890,432 | +3.15(+5.69%) |
Mar 04, 2016 | 54.22 | 54.45 | 53.31 | 55.38 | 10,225,755 | +1.68(+3.12%) |
Mar 03, 2016 | 51.92 | 54.03 | 51.33 | 53.71 | 8,567,084 | +1.75(+3.36%) |
Mar 02, 2016 | 50.37 | 52.06 | 49.74 | 51.96 | 6,760,710 | +1.54(+3.05%) |