Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.49 | 62.60 | 62.18 | 62.45 | 8,762,752 | +0.15(+0.24%) |
May 27, 2016 | 61.97 | 62.30 | 62.30 | 62.30 | 11,015,891 | +0.28(+0.45%) |
May 26, 2016 | 62.04 | 62.14 | 61.82 | 62.02 | 6,007,288 | +0.01(+0.01%) |
May 25, 2016 | 61.79 | 62.13 | 61.78 | 62.01 | 10,229,989 | +0.39(+0.62%) |
May 24, 2016 | 61.06 | 61.72 | 61.06 | 61.62 | 13,638,179 | +0.88(+1.44%) |
May 23, 2016 | 60.91 | 61.02 | 60.70 | 60.75 | 5,783,064 | -0.25(-0.40%) |
May 20, 2016 | 60.66 | 61.20 | 60.64 | 60.99 | 9,056,127 | +0.56(+0.93%) |
May 19, 2016 | 60.60 | 60.88 | 60.05 | 60.43 | 10,015,367 | -0.52(-0.85%) |
May 18, 2016 | 60.60 | 61.26 | 60.54 | 60.95 | 13,167,189 | +0.25(+0.42%) |
May 17, 2016 | 61.22 | 61.38 | 60.48 | 60.70 | 17,047,174 | -0.64(-1.04%) |
May 16, 2016 | 60.52 | 61.47 | 60.49 | 61.34 | 9,526,917 | +0.82(+1.36%) |
May 13, 2016 | 60.58 | 60.98 | 60.46 | 60.51 | 13,650,708 | -0.14(-0.23%) |
May 12, 2016 | 61.14 | 61.33 | 60.30 | 60.65 | 12,937,290 | -0.36(-0.59%) |
May 11, 2016 | 61.66 | 61.82 | 61.00 | 61.01 | 9,657,647 | -0.74(-1.20%) |
May 10, 2016 | 61.48 | 61.76 | 61.32 | 61.76 | 12,651,721 | +0.52(+0.84%) |
May 09, 2016 | 60.55 | 61.43 | 60.52 | 61.24 | 15,546,990 | +0.69(+1.14%) |
May 06, 2016 | 60.69 | 60.86 | 60.05 | 60.55 | 16,183,695 | -0.36(-0.59%) |
May 05, 2016 | 60.66 | 60.99 | 60.53 | 60.91 | 11,591,655 | +0.25(+0.42%) |
May 04, 2016 | 60.85 | 60.96 | 60.49 | 60.65 | 13,484,699 | -0.59(-0.96%) |
May 03, 2016 | 61.21 | 61.62 | 61.00 | 61.24 | 10,782,195 | -0.19(-0.31%) |
May 02, 2016 | 61.20 | 61.46 | 60.94 | 61.43 | 10,368,633 | +0.35(+0.57%) |
Apr 29, 2016 | 61.49 | 61.61 | 60.71 | 61.08 | 15,513,688 | -0.97(-1.56%) |
Apr 28, 2016 | 61.99 | 62.66 | 61.71 | 62.05 | 22,293,934 | -0.30(-0.48%) |
Apr 27, 2016 | 62.46 | 62.61 | 62.09 | 62.35 | 10,421,608 | -0.07(-0.11%) |
Apr 26, 2016 | 62.78 | 62.78 | 62.24 | 62.42 | 8,493,320 | -0.24(-0.38%) |
Apr 25, 2016 | 62.67 | 62.86 | 62.46 | 62.66 | 10,211,393 | -0.25(-0.39%) |
Apr 22, 2016 | 62.81 | 63.12 | 62.53 | 62.90 | 13,771,176 | +0.13(+0.21%) |
Apr 21, 2016 | 62.40 | 62.91 | 62.36 | 62.77 | 14,240,020 | +0.37(+0.59%) |
Apr 20, 2016 | 62.09 | 62.70 | 62.04 | 62.40 | 12,297,993 | +0.33(+0.54%) |
Apr 19, 2016 | 61.96 | 62.40 | 61.73 | 62.07 | 7,603,839 | +0.22(+0.35%) |
Apr 18, 2016 | 61.11 | 61.92 | 61.01 | 61.85 | 13,145,723 | +0.57(+0.93%) |
Apr 15, 2016 | 61.48 | 61.48 | 60.87 | 61.28 | 9,078,133 | -0.04(-0.07%) |
Apr 14, 2016 | 61.27 | 61.53 | 61.10 | 61.33 | 7,604,047 | +0.04(+0.06%) |
Apr 13, 2016 | 61.00 | 61.33 | 60.67 | 61.29 | 11,090,011 | +0.57(+0.94%) |
Apr 12, 2016 | 60.22 | 60.85 | 60.22 | 60.72 | 15,436,746 | +0.49(+0.81%) |
Apr 11, 2016 | 60.67 | 60.85 | 60.10 | 60.23 | 9,935,297 | -0.46(-0.76%) |
Apr 08, 2016 | 61.24 | 61.27 | 60.33 | 60.70 | 14,720,652 | -0.17(-0.27%) |
Apr 07, 2016 | 61.10 | 61.51 | 60.55 | 60.86 | 21,956,464 | -0.67(-1.10%) |
Apr 06, 2016 | 59.94 | 61.56 | 59.94 | 61.54 | 28,046,242 | +1.61(+2.69%) |
Apr 05, 2016 | 60.00 | 60.28 | 59.79 | 59.93 | 18,915,324 | -0.79(-1.30%) |
Apr 04, 2016 | 60.14 | 60.93 | 60.13 | 60.71 | 19,859,004 | +0.72(+1.20%) |
Apr 01, 2016 | 59.08 | 60.22 | 58.96 | 60.00 | 10,420,455 | +0.67(+1.14%) |
Mar 31, 2016 | 59.42 | 59.77 | 59.30 | 59.32 | 9,829,205 | -0.18(-0.31%) |
Mar 30, 2016 | 59.79 | 59.95 | 59.40 | 59.51 | 8,692,371 | +0.01(+0.01%) |
Mar 29, 2016 | 58.71 | 59.55 | 58.51 | 59.50 | 11,946,318 | +0.68(+1.16%) |
Mar 28, 2016 | 59.14 | 59.20 | 58.73 | 58.81 | 8,176,591 | -0.17(-0.28%) |
Mar 24, 2016 | 58.74 | 58.98 | 58.98 | 58.98 | 9,703,646 | -0.03(-0.04%) |
Mar 23, 2016 | 59.38 | 59.49 | 58.95 | 59.01 | 10,403,160 | -0.42(-0.71%) |
Mar 22, 2016 | 58.65 | 59.61 | 58.65 | 59.43 | 15,082,178 | +0.59(+1.00%) |
Mar 21, 2016 | 58.55 | 58.96 | 58.46 | 58.84 | 13,920,626 | +0.34(+0.58%) |
Mar 18, 2016 | 57.92 | 58.71 | 57.82 | 58.50 | 22,308,466 | +0.68(+1.18%) |
Mar 17, 2016 | 58.45 | 58.46 | 57.26 | 57.82 | 23,988,796 | -0.68(-1.16%) |
Mar 16, 2016 | 58.53 | 58.84 | 58.04 | 58.50 | 19,357,276 | -0.14(-0.24%) |
Mar 15, 2016 | 59.17 | 59.29 | 58.47 | 58.64 | 17,458,616 | -0.92(-1.55%) |
Mar 14, 2016 | 59.60 | 59.80 | 59.41 | 59.56 | 7,041,620 | -0.25(-0.42%) |
Mar 11, 2016 | 59.05 | 59.83 | 59.01 | 59.82 | 12,175,660 | +1.14(+1.95%) |
Mar 10, 2016 | 58.93 | 59.33 | 58.22 | 58.67 | 12,943,991 | +0.03(+0.06%) |
Mar 09, 2016 | 58.69 | 58.89 | 58.24 | 58.64 | 14,943,910 | +0.10(+0.18%) |
Mar 08, 2016 | 58.91 | 59.10 | 58.46 | 58.54 | 9,407,438 | -0.72(-1.22%) |
Mar 07, 2016 | 58.40 | 59.46 | 58.40 | 59.26 | 12,707,861 | +0.47(+0.80%) |
Mar 04, 2016 | 58.93 | 59.16 | 58.51 | 58.79 | 11,301,153 | -0.14(-0.24%) |
Mar 03, 2016 | 58.94 | 59.00 | 58.39 | 58.93 | 12,401,255 | -0.17(-0.28%) |
Mar 02, 2016 | 58.86 | 59.11 | 58.74 | 59.09 | 12,525,891 | +0.10(+0.16%) |