Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.24 | 60.42 | 59.54 | 59.81 | 1,751,029 | -0.11(-0.19%) |
May 27, 2016 | 59.73 | 59.92 | 59.92 | 59.92 | 1,278,146 | +0.38(+0.64%) |
May 26, 2016 | 59.64 | 59.85 | 59.19 | 59.54 | 1,577,320 | -0.23(-0.39%) |
May 25, 2016 | 58.92 | 59.90 | 58.67 | 59.77 | 1,872,099 | +1.15(+1.97%) |
May 24, 2016 | 58.08 | 58.92 | 57.85 | 58.62 | 1,370,584 | +1.06(+1.84%) |
May 23, 2016 | 57.89 | 58.47 | 57.21 | 57.56 | 1,265,373 | -0.45(-0.78%) |
May 20, 2016 | 57.59 | 58.43 | 57.59 | 58.01 | 1,694,978 | +0.71(+1.24%) |
May 19, 2016 | 57.91 | 57.95 | 56.50 | 57.30 | 2,382,400 | -0.43(-0.74%) |
May 18, 2016 | 55.66 | 57.75 | 55.35 | 57.73 | 1,991,968 | +2.10(+3.77%) |
May 17, 2016 | 55.45 | 56.27 | 55.05 | 55.63 | 1,319,510 | -0.05(-0.09%) |
May 16, 2016 | 55.42 | 56.02 | 55.42 | 55.68 | 863,134 | +0.42(+0.76%) |
May 13, 2016 | 55.94 | 56.65 | 55.09 | 55.26 | 1,426,720 | -0.80(-1.43%) |
May 12, 2016 | 56.47 | 56.97 | 55.64 | 56.06 | 1,318,286 | +0.03(+0.06%) |
May 11, 2016 | 56.59 | 57.04 | 56.01 | 56.03 | 1,505,772 | -0.69(-1.22%) |
May 10, 2016 | 55.81 | 56.76 | 55.81 | 56.72 | 1,177,987 | +1.26(+2.27%) |
May 09, 2016 | 55.67 | 56.00 | 55.23 | 55.46 | 1,448,354 | -0.24(-0.43%) |
May 06, 2016 | 55.12 | 55.92 | 54.92 | 55.71 | 1,803,989 | +0.02(+0.04%) |
May 05, 2016 | 56.21 | 56.48 | 55.53 | 55.68 | 1,651,009 | -0.27(-0.49%) |
May 04, 2016 | 56.12 | 56.56 | 55.51 | 55.96 | 1,846,167 | -0.77(-1.35%) |
May 03, 2016 | 57.02 | 57.02 | 55.84 | 56.72 | 1,658,982 | -1.28(-2.20%) |
May 02, 2016 | 57.91 | 58.08 | 57.12 | 58.00 | 1,244,835 | +0.63(+1.10%) |
Apr 29, 2016 | 57.48 | 57.89 | 56.83 | 57.37 | 2,073,645 | -0.43(-0.74%) |
Apr 28, 2016 | 57.86 | 58.52 | 57.55 | 57.80 | 1,518,525 | -0.53(-0.91%) |
Apr 27, 2016 | 58.26 | 58.89 | 58.01 | 58.33 | 2,148,322 | -0.16(-0.28%) |
Apr 26, 2016 | 58.10 | 58.56 | 57.96 | 58.49 | 1,654,473 | +0.65(+1.12%) |
Apr 25, 2016 | 58.25 | 58.31 | 57.40 | 57.85 | 2,157,707 | -0.56(-0.95%) |
Apr 22, 2016 | 57.84 | 58.76 | 57.75 | 58.40 | 2,206,004 | +0.47(+0.81%) |
Apr 21, 2016 | 58.25 | 58.91 | 57.68 | 57.93 | 2,908,883 | -0.38(-0.65%) |
Apr 20, 2016 | 57.44 | 58.46 | 57.03 | 58.31 | 2,384,593 | +0.33(+0.57%) |
Apr 19, 2016 | 55.73 | 58.03 | 55.44 | 57.98 | 2,814,782 | +2.87(+5.20%) |
Apr 18, 2016 | 54.47 | 55.25 | 54.10 | 55.12 | 1,726,186 | +0.57(+1.05%) |
Apr 15, 2016 | 54.83 | 55.04 | 54.11 | 54.54 | 1,110,199 | -0.32(-0.59%) |
Apr 14, 2016 | 53.10 | 55.71 | 53.10 | 54.87 | 2,640,940 | +0.30(+0.55%) |
Apr 13, 2016 | 52.96 | 54.61 | 52.66 | 54.57 | 1,492,673 | +1.98(+3.76%) |
Apr 12, 2016 | 51.72 | 52.66 | 51.65 | 52.59 | 1,126,582 | +1.03(+2.00%) |
Apr 11, 2016 | 51.39 | 52.20 | 51.24 | 51.56 | 1,140,682 | +0.50(+0.98%) |
Apr 08, 2016 | 51.40 | 51.88 | 50.82 | 51.06 | 1,181,239 | +0.19(+0.38%) |
Apr 07, 2016 | 52.05 | 52.05 | 50.58 | 50.86 | 1,738,048 | -1.74(-3.31%) |
Apr 06, 2016 | 51.80 | 52.68 | 51.70 | 52.61 | 1,409,307 | +0.50(+0.96%) |
Apr 05, 2016 | 52.39 | 52.78 | 51.76 | 52.11 | 1,152,961 | -0.90(-1.71%) |
Apr 04, 2016 | 53.16 | 53.70 | 52.62 | 53.01 | 1,149,216 | -0.14(-0.26%) |
Apr 01, 2016 | 52.07 | 53.23 | 51.73 | 53.15 | 1,157,670 | +0.55(+1.04%) |
Mar 31, 2016 | 52.78 | 53.24 | 52.46 | 52.60 | 1,104,542 | -0.25(-0.47%) |
Mar 30, 2016 | 53.06 | 53.45 | 52.66 | 52.85 | 969,525 | +0.41(+0.78%) |
Mar 29, 2016 | 52.18 | 52.44 | 51.25 | 52.44 | 1,576,485 | -0.07(-0.14%) |
Mar 28, 2016 | 52.87 | 53.21 | 52.25 | 52.51 | 1,086,870 | -0.13(-0.25%) |
Mar 24, 2016 | 52.47 | 52.64 | 52.64 | 52.64 | 844,126 | -0.33(-0.62%) |
Mar 23, 2016 | 53.19 | 53.35 | 52.79 | 52.97 | 777,983 | -0.39(-0.73%) |
Mar 22, 2016 | 52.99 | 53.65 | 52.74 | 53.36 | 803,962 | -0.02(-0.03%) |
Mar 21, 2016 | 53.13 | 53.83 | 52.89 | 53.37 | 796,212 | +0.07(+0.14%) |
Mar 18, 2016 | 52.84 | 53.70 | 51.78 | 53.30 | 2,147,866 | +0.71(+1.35%) |
Mar 17, 2016 | 52.17 | 52.73 | 51.53 | 52.59 | 1,457,673 | +0.38(+0.73%) |
Mar 16, 2016 | 52.23 | 52.91 | 51.61 | 52.21 | 1,248,839 | -0.25(-0.48%) |
Mar 15, 2016 | 52.34 | 52.48 | 51.55 | 52.46 | 1,255,273 | -0.36(-0.69%) |
Mar 14, 2016 | 52.80 | 53.10 | 52.29 | 52.83 | 1,311,264 | -0.21(-0.40%) |
Mar 11, 2016 | 52.03 | 53.07 | 51.21 | 53.03 | 1,392,712 | +1.70(+3.32%) |
Mar 10, 2016 | 51.96 | 52.10 | 50.57 | 51.33 | 1,722,902 | -0.03(-0.06%) |
Mar 09, 2016 | 51.80 | 52.26 | 51.12 | 51.36 | 1,340,490 | -0.26(-0.50%) |
Mar 08, 2016 | 52.47 | 52.82 | 51.24 | 51.62 | 2,241,447 | -1.56(-2.93%) |
Mar 07, 2016 | 52.31 | 53.41 | 52.19 | 53.18 | 1,971,709 | +0.19(+0.35%) |
Mar 04, 2016 | 52.53 | 53.28 | 52.35 | 52.99 | 2,577,177 | +0.99(+1.91%) |
Mar 03, 2016 | 50.88 | 52.20 | 50.08 | 52.00 | 2,474,721 | +0.97(+1.90%) |
Mar 02, 2016 | 49.98 | 51.06 | 49.71 | 51.03 | 2,705,961 | +0.88(+1.75%) |