Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 58.56 | 58.72 | 58.01 | 58.27 | 4,310,864 | -0.15(-0.26%) |
May 27, 2016 | 58.37 | 58.42 | 58.42 | 58.42 | 2,811,488 | +0.08(+0.14%) |
May 26, 2016 | 58.49 | 58.71 | 58.22 | 58.33 | 7,757,401 | -0.15(-0.25%) |
May 25, 2016 | 58.72 | 58.88 | 58.46 | 58.48 | 2,535,804 | -0.17(-0.28%) |
May 24, 2016 | 58.28 | 58.82 | 58.20 | 58.65 | 3,040,665 | +0.65(+1.13%) |
May 23, 2016 | 57.97 | 58.13 | 57.79 | 57.99 | 2,498,940 | +0.05(+0.09%) |
May 20, 2016 | 58.58 | 58.58 | 57.86 | 57.94 | 3,598,636 | -0.34(-0.58%) |
May 19, 2016 | 57.89 | 58.30 | 57.54 | 58.28 | 3,296,911 | +0.25(+0.43%) |
May 18, 2016 | 58.50 | 58.50 | 57.70 | 58.03 | 4,148,946 | -0.60(-1.02%) |
May 17, 2016 | 59.55 | 59.56 | 58.31 | 58.63 | 4,189,934 | -0.97(-1.62%) |
May 16, 2016 | 59.24 | 59.76 | 59.14 | 59.60 | 2,590,112 | +0.29(+0.49%) |
May 13, 2016 | 60.06 | 60.06 | 59.19 | 59.31 | 3,178,178 | -0.81(-1.35%) |
May 12, 2016 | 59.82 | 60.18 | 59.52 | 60.12 | 3,584,223 | +0.55(+0.93%) |
May 11, 2016 | 59.79 | 59.91 | 59.43 | 59.57 | 3,679,097 | -0.18(-0.30%) |
May 10, 2016 | 59.47 | 59.79 | 59.38 | 59.75 | 3,275,855 | +0.36(+0.61%) |
May 09, 2016 | 59.57 | 59.79 | 59.23 | 59.38 | 2,843,253 | -0.05(-0.08%) |
May 06, 2016 | 59.16 | 59.45 | 58.91 | 59.43 | 2,982,097 | +0.29(+0.49%) |
May 05, 2016 | 59.30 | 59.84 | 58.91 | 59.14 | 3,632,735 | -0.34(-0.57%) |
May 04, 2016 | 59.21 | 59.58 | 58.85 | 59.48 | 4,005,645 | +0.02(+0.04%) |
May 03, 2016 | 59.58 | 59.95 | 59.26 | 59.46 | 4,437,120 | -0.43(-0.72%) |
May 02, 2016 | 59.14 | 59.91 | 59.10 | 59.89 | 5,664,125 | +1.20(+2.04%) |
Apr 29, 2016 | 58.78 | 59.24 | 58.28 | 58.69 | 5,908,688 | -0.20(-0.34%) |
Apr 28, 2016 | 57.43 | 59.24 | 57.42 | 58.89 | 7,605,591 | +1.53(+2.67%) |
Apr 27, 2016 | 57.19 | 57.71 | 56.99 | 57.36 | 5,402,650 | +0.29(+0.51%) |
Apr 26, 2016 | 57.71 | 57.72 | 56.92 | 57.07 | 3,520,919 | -0.38(-0.66%) |
Apr 25, 2016 | 56.99 | 57.53 | 56.75 | 57.45 | 3,671,919 | +0.30(+0.52%) |
Apr 22, 2016 | 56.90 | 57.17 | 56.47 | 57.15 | 3,901,422 | +0.07(+0.12%) |
Apr 21, 2016 | 58.09 | 58.19 | 56.94 | 57.08 | 4,987,761 | -1.10(-1.89%) |
Apr 20, 2016 | 59.04 | 59.19 | 58.18 | 58.18 | 4,190,499 | -0.79(-1.35%) |
Apr 19, 2016 | 58.82 | 59.09 | 58.48 | 58.98 | 4,383,905 | +0.28(+0.48%) |
Apr 18, 2016 | 58.35 | 58.82 | 58.25 | 58.70 | 2,615,528 | +0.06(+0.10%) |
Apr 15, 2016 | 58.30 | 58.81 | 58.21 | 58.64 | 3,401,657 | +0.37(+0.64%) |
Apr 14, 2016 | 58.28 | 58.59 | 58.20 | 58.27 | 3,335,063 | -0.02(-0.04%) |
Apr 13, 2016 | 58.71 | 58.85 | 58.09 | 58.30 | 3,159,042 | -0.33(-0.56%) |
Apr 12, 2016 | 58.30 | 58.74 | 58.25 | 58.62 | 3,097,058 | +0.24(+0.41%) |
Apr 11, 2016 | 58.53 | 58.76 | 58.27 | 58.39 | 3,640,533 | -0.11(-0.18%) |
Apr 08, 2016 | 58.51 | 58.56 | 58.02 | 58.49 | 3,421,502 | +0.35(+0.61%) |
Apr 07, 2016 | 58.35 | 58.39 | 57.84 | 58.14 | 3,639,023 | -0.63(-1.08%) |
Apr 06, 2016 | 58.53 | 58.78 | 58.33 | 58.77 | 4,182,063 | +0.22(+0.38%) |
Apr 05, 2016 | 58.54 | 58.82 | 58.43 | 58.55 | 4,702,874 | -0.02(-0.03%) |
Apr 04, 2016 | 58.33 | 58.66 | 58.10 | 58.57 | 3,208,988 | -0.03(-0.06%) |
Apr 01, 2016 | 57.78 | 58.66 | 57.69 | 58.60 | 3,957,697 | +0.45(+0.78%) |
Mar 31, 2016 | 58.20 | 58.44 | 58.03 | 58.15 | 3,577,766 | -0.06(-0.10%) |
Mar 30, 2016 | 58.03 | 58.64 | 57.76 | 58.20 | 5,290,302 | +0.17(+0.30%) |
Mar 29, 2016 | 57.61 | 58.16 | 57.24 | 58.03 | 3,908,904 | +0.49(+0.86%) |
Mar 28, 2016 | 57.60 | 57.93 | 57.40 | 57.54 | 2,340,431 | +0.00(+0.00%) |
Mar 24, 2016 | 57.23 | 57.54 | 57.54 | 57.54 | 4,624,381 | +0.09(+0.16%) |
Mar 23, 2016 | 57.28 | 57.68 | 57.23 | 57.45 | 2,790,844 | +0.20(+0.34%) |
Mar 22, 2016 | 57.61 | 57.86 | 57.02 | 57.25 | 4,419,535 | -0.72(-1.24%) |
Mar 21, 2016 | 57.67 | 58.33 | 57.45 | 57.97 | 5,016,510 | -0.04(-0.07%) |
Mar 18, 2016 | 57.60 | 58.02 | 57.33 | 58.01 | 9,394,302 | +0.51(+0.89%) |
Mar 17, 2016 | 56.59 | 57.60 | 56.44 | 57.50 | 5,155,945 | +0.97(+1.72%) |
Mar 16, 2016 | 56.30 | 56.64 | 55.85 | 56.53 | 3,163,110 | +0.07(+0.13%) |
Mar 15, 2016 | 55.83 | 56.58 | 55.72 | 56.45 | 3,006,895 | +0.29(+0.51%) |
Mar 14, 2016 | 56.25 | 56.45 | 55.83 | 56.16 | 2,770,327 | -0.11(-0.19%) |
Mar 11, 2016 | 56.20 | 56.37 | 55.92 | 56.27 | 3,872,195 | +0.12(+0.21%) |
Mar 10, 2016 | 56.06 | 56.34 | 55.58 | 56.16 | 2,982,032 | +0.21(+0.37%) |
Mar 09, 2016 | 55.87 | 56.44 | 55.39 | 55.95 | 3,295,505 | +0.37(+0.67%) |
Mar 08, 2016 | 55.32 | 55.91 | 55.03 | 55.58 | 2,737,439 | -0.03(-0.06%) |
Mar 07, 2016 | 55.80 | 55.92 | 55.45 | 55.61 | 3,358,412 | -0.49(-0.87%) |
Mar 04, 2016 | 55.49 | 56.02 | 55.37 | 56.10 | 3,435,255 | +0.45(+0.81%) |
Mar 03, 2016 | 55.03 | 55.65 | 54.91 | 55.65 | 2,934,308 | +0.44(+0.79%) |
Mar 02, 2016 | 55.19 | 55.49 | 54.64 | 55.21 | 3,095,395 | -0.21(-0.37%) |