Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.52 | 60.86 | 60.21 | 60.66 | 1,217,518 | +0.17(+0.29%) |
May 27, 2016 | 60.34 | 60.48 | 60.48 | 60.48 | 608,837 | +0.27(+0.44%) |
May 26, 2016 | 59.88 | 60.28 | 59.80 | 60.22 | 576,536 | +0.42(+0.71%) |
May 25, 2016 | 60.13 | 60.26 | 59.73 | 59.79 | 582,389 | -0.47(-0.77%) |
May 24, 2016 | 59.48 | 60.31 | 59.01 | 60.26 | 895,945 | +0.80(+1.34%) |
May 23, 2016 | 60.04 | 60.16 | 59.44 | 59.46 | 390,409 | -0.53(-0.89%) |
May 20, 2016 | 59.91 | 60.08 | 59.48 | 59.99 | 617,649 | +0.17(+0.29%) |
May 19, 2016 | 59.14 | 59.88 | 58.94 | 59.82 | 485,772 | +0.45(+0.76%) |
May 18, 2016 | 59.81 | 60.66 | 59.20 | 59.37 | 714,343 | -0.82(-1.36%) |
May 17, 2016 | 61.90 | 61.90 | 59.91 | 60.19 | 722,466 | -1.84(-2.97%) |
May 16, 2016 | 61.56 | 62.12 | 61.21 | 62.03 | 1,206,747 | +0.60(+0.98%) |
May 13, 2016 | 61.65 | 62.06 | 61.07 | 61.43 | 981,927 | -0.19(-0.31%) |
May 12, 2016 | 61.49 | 61.80 | 61.32 | 61.62 | 1,470,101 | -0.03(-0.05%) |
May 11, 2016 | 61.63 | 62.01 | 61.32 | 61.65 | 687,646 | +0.06(+0.09%) |
May 10, 2016 | 61.54 | 62.08 | 61.40 | 61.59 | 487,201 | +0.13(+0.22%) |
May 09, 2016 | 61.13 | 61.73 | 60.92 | 61.46 | 654,710 | +0.59(+0.96%) |
May 06, 2016 | 60.87 | 61.10 | 60.22 | 60.87 | 699,022 | +0.02(+0.03%) |
May 05, 2016 | 59.72 | 61.92 | 59.66 | 60.86 | 1,119,389 | -0.43(-0.70%) |
May 04, 2016 | 60.35 | 61.90 | 60.10 | 61.29 | 777,845 | +1.05(+1.74%) |
May 03, 2016 | 60.62 | 60.79 | 60.12 | 60.24 | 633,738 | -0.11(-0.18%) |
May 02, 2016 | 60.17 | 60.65 | 60.02 | 60.34 | 753,577 | +0.33(+0.55%) |
Apr 29, 2016 | 59.30 | 60.13 | 58.90 | 60.01 | 761,038 | +0.40(+0.67%) |
Apr 28, 2016 | 59.07 | 59.96 | 58.98 | 59.62 | 371,775 | +0.22(+0.38%) |
Apr 27, 2016 | 59.40 | 59.96 | 58.77 | 59.39 | 458,751 | +0.07(+0.13%) |
Apr 26, 2016 | 59.14 | 59.59 | 59.05 | 59.32 | 433,009 | +0.32(+0.55%) |
Apr 25, 2016 | 58.88 | 59.17 | 58.73 | 59.00 | 470,904 | +0.01(+0.01%) |
Apr 22, 2016 | 58.39 | 59.11 | 58.30 | 58.99 | 502,787 | +0.59(+1.01%) |
Apr 21, 2016 | 59.91 | 59.91 | 58.24 | 58.40 | 572,518 | -1.67(-2.78%) |
Apr 20, 2016 | 61.30 | 61.62 | 60.01 | 60.07 | 420,195 | -1.17(-1.92%) |
Apr 19, 2016 | 60.95 | 61.44 | 60.71 | 61.25 | 459,429 | +0.30(+0.49%) |
Apr 18, 2016 | 61.12 | 61.12 | 60.73 | 60.95 | 462,535 | +0.04(+0.07%) |
Apr 15, 2016 | 60.58 | 61.16 | 60.49 | 60.91 | 820,011 | +0.44(+0.73%) |
Apr 14, 2016 | 61.12 | 61.49 | 60.47 | 60.47 | 585,942 | -0.65(-1.07%) |
Apr 13, 2016 | 61.35 | 61.35 | 60.57 | 61.12 | 431,648 | -0.08(-0.14%) |
Apr 12, 2016 | 60.96 | 61.54 | 60.79 | 61.21 | 768,781 | +0.21(+0.34%) |
Apr 11, 2016 | 61.49 | 61.73 | 60.90 | 61.00 | 480,846 | -0.37(-0.61%) |
Apr 08, 2016 | 60.97 | 61.68 | 60.67 | 61.37 | 701,124 | +0.46(+0.75%) |
Apr 07, 2016 | 60.76 | 61.08 | 60.49 | 60.92 | 1,666,852 | +0.13(+0.22%) |
Apr 06, 2016 | 60.42 | 60.79 | 60.22 | 60.78 | 600,362 | +0.22(+0.37%) |
Apr 05, 2016 | 61.51 | 61.51 | 60.44 | 60.56 | 572,188 | -0.97(-1.57%) |
Apr 04, 2016 | 61.91 | 61.91 | 61.06 | 61.53 | 841,684 | -0.15(-0.24%) |
Apr 01, 2016 | 61.20 | 61.92 | 60.90 | 61.68 | 956,909 | +0.25(+0.40%) |
Mar 31, 2016 | 61.16 | 61.58 | 60.77 | 61.43 | 968,613 | +0.17(+0.28%) |
Mar 30, 2016 | 61.71 | 61.71 | 61.09 | 61.25 | 603,576 | -0.23(-0.38%) |
Mar 29, 2016 | 60.23 | 61.53 | 59.80 | 61.49 | 803,950 | +1.46(+2.43%) |
Mar 28, 2016 | 60.17 | 60.37 | 59.65 | 60.03 | 465,148 | +0.16(+0.26%) |
Mar 24, 2016 | 59.46 | 59.87 | 59.87 | 59.87 | 593,804 | +0.45(+0.75%) |
Mar 23, 2016 | 59.31 | 59.59 | 58.81 | 59.43 | 459,678 | +0.19(+0.32%) |
Mar 22, 2016 | 59.15 | 59.47 | 58.85 | 59.24 | 545,764 | +0.24(+0.41%) |
Mar 21, 2016 | 59.40 | 59.56 | 58.74 | 59.00 | 716,808 | -0.63(-1.05%) |
Mar 18, 2016 | 59.92 | 60.18 | 58.91 | 59.63 | 1,992,606 | -0.71(-1.18%) |
Mar 17, 2016 | 59.85 | 60.52 | 59.63 | 60.34 | 801,901 | +0.49(+0.82%) |
Mar 16, 2016 | 59.23 | 59.89 | 58.76 | 59.85 | 823,230 | +0.52(+0.88%) |
Mar 15, 2016 | 58.80 | 59.64 | 58.80 | 59.33 | 700,988 | +0.36(+0.60%) |
Mar 14, 2016 | 58.81 | 59.06 | 58.33 | 58.97 | 594,028 | +0.28(+0.48%) |
Mar 11, 2016 | 58.85 | 58.98 | 58.43 | 58.69 | 806,313 | +0.02(+0.03%) |
Mar 10, 2016 | 58.72 | 58.96 | 58.23 | 58.67 | 921,315 | +0.02(+0.03%) |
Mar 09, 2016 | 58.38 | 59.12 | 58.13 | 58.66 | 741,340 | +0.11(+0.18%) |
Mar 08, 2016 | 58.86 | 59.02 | 58.40 | 58.55 | 858,653 | +0.08(+0.14%) |
Mar 07, 2016 | 58.16 | 58.62 | 57.97 | 58.47 | 987,587 | -0.02(-0.03%) |
Mar 04, 2016 | 57.20 | 58.80 | 57.20 | 58.48 | 1,243,517 | +0.89(+1.55%) |
Mar 03, 2016 | 58.14 | 58.15 | 57.18 | 57.59 | 1,175,290 | -0.59(-1.01%) |
Mar 02, 2016 | 57.33 | 58.20 | 56.75 | 58.18 | 903,037 | +0.88(+1.53%) |