Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.37 | 61.64 | 61.08 | 61.46 | 6,549,820 | -0.01(-0.01%) |
May 27, 2016 | 61.24 | 61.46 | 61.46 | 61.46 | 4,093,756 | +0.33(+0.54%) |
May 26, 2016 | 60.90 | 61.31 | 60.76 | 61.13 | 4,157,090 | +0.12(+0.19%) |
May 25, 2016 | 61.18 | 61.18 | 60.41 | 61.02 | 4,485,563 | +0.00(+0.00%) |
May 24, 2016 | 60.64 | 61.12 | 60.42 | 61.02 | 4,082,188 | +0.75(+1.24%) |
May 23, 2016 | 60.36 | 60.49 | 60.12 | 60.27 | 3,735,818 | +0.01(+0.01%) |
May 20, 2016 | 60.01 | 60.37 | 59.90 | 60.26 | 4,487,503 | +0.48(+0.80%) |
May 19, 2016 | 60.08 | 60.22 | 59.47 | 59.78 | 5,876,001 | -0.68(-1.12%) |
May 18, 2016 | 61.16 | 61.23 | 59.77 | 60.46 | 6,410,347 | -0.96(-1.57%) |
May 17, 2016 | 62.43 | 62.43 | 61.08 | 61.42 | 5,865,580 | -1.16(-1.85%) |
May 16, 2016 | 61.99 | 62.76 | 61.93 | 62.58 | 4,594,916 | +0.59(+0.95%) |
May 13, 2016 | 62.38 | 62.38 | 61.56 | 61.99 | 5,434,534 | -0.56(-0.89%) |
May 12, 2016 | 62.26 | 62.75 | 61.76 | 62.55 | 4,725,549 | +0.36(+0.58%) |
May 11, 2016 | 63.51 | 63.51 | 61.95 | 62.19 | 5,532,863 | -1.36(-2.14%) |
May 10, 2016 | 63.70 | 63.77 | 63.33 | 63.55 | 5,493,159 | -0.01(-0.01%) |
May 09, 2016 | 63.06 | 63.66 | 62.89 | 63.56 | 6,220,351 | +0.69(+1.10%) |
May 06, 2016 | 62.18 | 62.92 | 61.89 | 62.87 | 4,764,096 | +0.68(+1.10%) |
May 05, 2016 | 62.09 | 62.30 | 61.79 | 62.18 | 4,525,859 | +0.18(+0.28%) |
May 04, 2016 | 60.75 | 62.12 | 60.75 | 62.01 | 5,634,559 | +0.87(+1.43%) |
May 03, 2016 | 61.02 | 61.18 | 60.66 | 61.13 | 4,500,563 | +0.10(+0.16%) |
May 02, 2016 | 60.07 | 61.19 | 60.07 | 61.04 | 5,456,932 | +0.93(+1.55%) |
Apr 29, 2016 | 60.37 | 60.50 | 59.52 | 60.10 | 5,605,555 | -0.56(-0.92%) |
Apr 28, 2016 | 60.42 | 61.03 | 60.19 | 60.66 | 3,908,162 | -0.12(-0.21%) |
Apr 27, 2016 | 60.81 | 60.91 | 60.13 | 60.79 | 4,417,184 | -0.04(-0.06%) |
Apr 26, 2016 | 60.81 | 61.17 | 60.60 | 60.82 | 4,344,193 | +0.24(+0.39%) |
Apr 25, 2016 | 59.90 | 60.60 | 59.88 | 60.59 | 3,247,821 | +0.53(+0.88%) |
Apr 22, 2016 | 59.44 | 60.19 | 59.36 | 60.06 | 4,253,718 | +0.62(+1.04%) |
Apr 21, 2016 | 60.49 | 60.62 | 59.26 | 59.44 | 6,870,620 | -1.08(-1.78%) |
Apr 20, 2016 | 61.57 | 61.70 | 60.47 | 60.52 | 5,562,826 | -1.04(-1.69%) |
Apr 19, 2016 | 61.71 | 61.71 | 61.32 | 61.57 | 4,271,195 | +0.03(+0.05%) |
Apr 18, 2016 | 61.15 | 61.54 | 61.07 | 61.54 | 3,196,098 | +0.29(+0.48%) |
Apr 15, 2016 | 60.91 | 61.39 | 60.60 | 61.24 | 3,307,065 | +0.46(+0.75%) |
Apr 14, 2016 | 61.09 | 61.13 | 60.63 | 60.79 | 2,783,263 | -0.34(-0.55%) |
Apr 13, 2016 | 61.57 | 61.60 | 60.92 | 61.13 | 3,849,276 | -0.27(-0.44%) |
Apr 12, 2016 | 61.09 | 61.54 | 60.93 | 61.40 | 3,409,955 | +0.44(+0.72%) |
Apr 11, 2016 | 61.20 | 61.38 | 60.94 | 60.96 | 3,877,587 | -0.12(-0.20%) |
Apr 08, 2016 | 61.06 | 61.33 | 60.93 | 61.08 | 4,588,516 | +0.34(+0.56%) |
Apr 07, 2016 | 60.98 | 61.13 | 60.47 | 60.74 | 3,185,031 | -0.38(-0.62%) |
Apr 06, 2016 | 61.00 | 61.16 | 60.66 | 61.13 | 4,003,314 | +0.15(+0.24%) |
Apr 05, 2016 | 61.11 | 61.27 | 60.82 | 60.98 | 4,426,484 | -0.40(-0.66%) |
Apr 04, 2016 | 61.60 | 61.65 | 61.17 | 61.38 | 9,406,170 | -0.09(-0.14%) |
Apr 01, 2016 | 61.43 | 61.57 | 61.09 | 61.47 | 7,171,170 | -0.08(-0.13%) |
Mar 31, 2016 | 61.17 | 61.63 | 61.05 | 61.55 | 10,257,097 | +0.37(+0.61%) |
Mar 30, 2016 | 61.45 | 61.58 | 61.13 | 61.18 | 4,769,355 | -0.12(-0.19%) |
Mar 29, 2016 | 60.07 | 61.32 | 59.88 | 61.29 | 6,839,235 | +1.30(+2.17%) |
Mar 28, 2016 | 59.44 | 60.12 | 59.43 | 59.99 | 5,289,489 | +0.54(+0.90%) |
Mar 24, 2016 | 59.33 | 59.46 | 59.46 | 59.46 | 3,865,713 | +0.02(+0.04%) |
Mar 23, 2016 | 59.76 | 59.83 | 59.40 | 59.44 | 3,863,270 | -0.32(-0.54%) |
Mar 22, 2016 | 59.64 | 59.94 | 59.41 | 59.76 | 6,523,076 | +0.00(+0.00%) |
Mar 21, 2016 | 60.20 | 60.39 | 59.66 | 59.76 | 5,912,751 | -0.54(-0.90%) |
Mar 18, 2016 | 60.68 | 60.78 | 60.30 | 60.30 | 4,518,089 | -0.26(-0.43%) |
Mar 17, 2016 | 59.82 | 60.70 | 59.55 | 60.57 | 7,608,213 | +0.84(+1.41%) |
Mar 16, 2016 | 58.84 | 59.82 | 58.63 | 59.72 | 4,735,254 | +0.71(+1.21%) |
Mar 15, 2016 | 58.73 | 59.13 | 58.62 | 59.01 | 2,613,172 | +0.03(+0.05%) |
Mar 14, 2016 | 58.89 | 59.04 | 58.66 | 58.98 | 3,570,962 | +0.01(+0.01%) |
Mar 11, 2016 | 58.26 | 59.03 | 58.13 | 58.97 | 3,470,557 | +1.29(+2.24%) |
Mar 10, 2016 | 58.29 | 58.41 | 57.04 | 57.68 | 3,403,927 | -0.21(-0.36%) |
Mar 09, 2016 | 57.75 | 58.20 | 57.62 | 57.89 | 4,910,273 | +0.32(+0.56%) |
Mar 08, 2016 | 58.09 | 58.14 | 57.50 | 57.57 | 3,894,689 | -0.60(-1.02%) |
Mar 07, 2016 | 57.72 | 58.30 | 57.62 | 58.17 | 4,824,848 | +0.15(+0.26%) |
Mar 04, 2016 | 57.91 | 57.98 | 57.59 | 58.02 | 3,772,169 | +0.01(+0.01%) |
Mar 03, 2016 | 57.73 | 58.01 | 57.43 | 58.01 | 4,002,625 | +0.31(+0.53%) |
Mar 02, 2016 | 57.06 | 57.73 | 56.96 | 57.70 | 4,985,914 | +0.41(+0.72%) |