Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 56.78 | 57.25 | 56.56 | 57.11 | 6,785,998 | +0.30(+0.52%) |
May 27, 2016 | 56.89 | 56.82 | 56.82 | 56.82 | 4,069,707 | +0.16(+0.29%) |
May 26, 2016 | 57.16 | 57.21 | 56.63 | 56.66 | 5,040,656 | -0.63(-1.10%) |
May 25, 2016 | 57.05 | 57.50 | 56.97 | 57.28 | 5,543,860 | +0.35(+0.62%) |
May 24, 2016 | 56.61 | 57.30 | 56.61 | 56.93 | 6,354,935 | +0.46(+0.81%) |
May 23, 2016 | 56.83 | 57.01 | 56.38 | 56.47 | 4,912,023 | -0.51(-0.89%) |
May 20, 2016 | 56.33 | 57.21 | 56.30 | 56.98 | 8,404,239 | +0.75(+1.33%) |
May 19, 2016 | 56.10 | 56.80 | 55.89 | 56.24 | 4,085,767 | -0.24(-0.43%) |
May 18, 2016 | 56.44 | 56.83 | 55.97 | 56.48 | 7,974,959 | +0.04(+0.08%) |
May 17, 2016 | 57.33 | 57.55 | 56.43 | 56.44 | 10,412,018 | -1.76(-3.03%) |
May 16, 2016 | 57.86 | 58.47 | 57.57 | 58.20 | 7,057,385 | +0.46(+0.79%) |
May 13, 2016 | 58.46 | 58.79 | 57.70 | 57.74 | 5,531,149 | -0.93(-1.58%) |
May 12, 2016 | 59.03 | 59.18 | 58.53 | 58.67 | 4,175,220 | -0.26(-0.45%) |
May 11, 2016 | 59.46 | 59.46 | 58.34 | 58.93 | 8,056,825 | -0.51(-0.85%) |
May 10, 2016 | 59.48 | 59.68 | 59.24 | 59.44 | 4,353,074 | +0.02(+0.04%) |
May 09, 2016 | 58.40 | 59.72 | 58.32 | 59.42 | 8,477,255 | +1.07(+1.84%) |
May 06, 2016 | 58.03 | 58.40 | 57.47 | 58.34 | 15,535,767 | -1.49(-2.49%) |
May 05, 2016 | 59.75 | 60.09 | 59.50 | 59.84 | 3,445,670 | -0.02(-0.04%) |
May 04, 2016 | 59.53 | 60.03 | 59.38 | 59.86 | 4,738,668 | +0.02(+0.04%) |
May 03, 2016 | 58.66 | 60.17 | 58.51 | 59.84 | 7,207,312 | +0.66(+1.12%) |
May 02, 2016 | 58.10 | 59.34 | 58.04 | 59.17 | 4,424,929 | +0.94(+1.61%) |
Apr 29, 2016 | 58.45 | 58.59 | 57.50 | 58.23 | 7,380,401 | -0.78(-1.33%) |
Apr 28, 2016 | 59.58 | 59.78 | 58.88 | 59.02 | 3,916,674 | -0.89(-1.49%) |
Apr 27, 2016 | 59.84 | 60.21 | 59.53 | 59.91 | 4,879,509 | +0.18(+0.31%) |
Apr 26, 2016 | 59.37 | 59.79 | 59.03 | 59.73 | 4,628,221 | +0.68(+1.14%) |
Apr 25, 2016 | 58.78 | 59.06 | 58.55 | 59.05 | 4,032,051 | +0.18(+0.31%) |
Apr 22, 2016 | 59.16 | 59.58 | 58.56 | 58.87 | 5,124,378 | -0.31(-0.52%) |
Apr 21, 2016 | 59.53 | 59.86 | 59.14 | 59.17 | 4,386,491 | -0.42(-0.70%) |
Apr 20, 2016 | 60.30 | 60.36 | 59.55 | 59.59 | 4,175,504 | -0.52(-0.87%) |
Apr 19, 2016 | 59.70 | 60.20 | 59.28 | 60.11 | 7,332,125 | +0.43(+0.73%) |
Apr 18, 2016 | 59.63 | 59.84 | 59.39 | 59.68 | 5,621,447 | -0.14(-0.23%) |
Apr 15, 2016 | 60.06 | 60.11 | 59.59 | 59.82 | 4,418,098 | +0.13(+0.22%) |
Apr 14, 2016 | 59.49 | 59.76 | 59.32 | 59.69 | 5,498,552 | +0.13(+0.22%) |
Apr 13, 2016 | 60.20 | 60.23 | 59.37 | 59.56 | 7,157,238 | -0.17(-0.28%) |
Apr 12, 2016 | 59.69 | 60.01 | 59.43 | 59.73 | 4,933,793 | +0.12(+0.20%) |
Apr 11, 2016 | 60.03 | 60.33 | 59.51 | 59.61 | 4,220,213 | -0.16(-0.27%) |
Apr 08, 2016 | 59.91 | 60.28 | 59.63 | 59.77 | 5,679,908 | +0.05(+0.09%) |
Apr 07, 2016 | 61.25 | 61.36 | 59.64 | 59.72 | 7,695,583 | -1.76(-2.86%) |
Apr 06, 2016 | 61.22 | 62.51 | 61.05 | 61.47 | 10,914,419 | +0.24(+0.40%) |
Apr 05, 2016 | 63.00 | 63.17 | 60.64 | 61.23 | 12,843,625 | -2.17(-3.42%) |
Apr 04, 2016 | 63.64 | 63.75 | 62.30 | 63.40 | 6,960,018 | -0.29(-0.45%) |
Apr 01, 2016 | 61.88 | 63.79 | 61.72 | 63.68 | 8,852,535 | +1.81(+2.92%) |
Mar 31, 2016 | 61.58 | 62.05 | 61.48 | 61.88 | 5,197,943 | +0.45(+0.73%) |
Mar 30, 2016 | 61.33 | 61.60 | 60.99 | 61.43 | 3,827,144 | +0.45(+0.73%) |
Mar 29, 2016 | 60.91 | 61.01 | 60.19 | 60.98 | 3,838,824 | +0.17(+0.28%) |
Mar 28, 2016 | 60.47 | 61.13 | 60.28 | 60.81 | 2,366,085 | +0.34(+0.56%) |
Mar 24, 2016 | 60.41 | 60.47 | 60.47 | 60.47 | 2,650,652 | -0.01(-0.01%) |
Mar 23, 2016 | 60.83 | 61.00 | 60.29 | 60.48 | 2,878,118 | -0.34(-0.56%) |
Mar 22, 2016 | 61.08 | 61.21 | 60.42 | 60.82 | 3,794,792 | -0.55(-0.90%) |
Mar 21, 2016 | 61.60 | 61.74 | 61.33 | 61.37 | 3,542,348 | -0.29(-0.46%) |
Mar 18, 2016 | 61.52 | 62.13 | 61.01 | 61.66 | 12,879,300 | +0.47(+0.77%) |
Mar 17, 2016 | 59.80 | 61.27 | 59.80 | 61.19 | 5,218,801 | +0.88(+1.46%) |
Mar 16, 2016 | 59.65 | 60.39 | 59.45 | 60.31 | 4,405,319 | +0.57(+0.96%) |
Mar 15, 2016 | 59.43 | 60.10 | 59.42 | 59.73 | 2,688,551 | -0.15(-0.25%) |
Mar 14, 2016 | 59.59 | 60.13 | 59.50 | 59.88 | 2,551,645 | +0.08(+0.14%) |
Mar 11, 2016 | 59.82 | 59.92 | 59.37 | 59.80 | 3,465,591 | +0.55(+0.93%) |
Mar 10, 2016 | 59.94 | 60.12 | 58.37 | 59.25 | 4,876,781 | -0.69(-1.15%) |
Mar 09, 2016 | 59.45 | 61.04 | 59.23 | 59.94 | 6,832,037 | +0.89(+1.51%) |
Mar 08, 2016 | 57.98 | 59.83 | 57.82 | 59.05 | 5,416,256 | +0.91(+1.57%) |
Mar 07, 2016 | 57.94 | 58.78 | 57.74 | 58.14 | 4,885,327 | -0.22(-0.38%) |
Mar 04, 2016 | 58.76 | 58.83 | 58.06 | 58.36 | 2,884,751 | -0.35(-0.59%) |
Mar 03, 2016 | 58.29 | 58.74 | 57.54 | 58.70 | 3,461,644 | +0.34(+0.58%) |
Mar 02, 2016 | 58.98 | 59.12 | 57.76 | 58.37 | 5,632,730 | -0.65(-1.11%) |