Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.35 | 59.38 | 58.50 | 58.89 | 2,542,736 | -0.05(-0.09%) |
May 27, 2016 | 58.76 | 58.94 | 58.94 | 58.94 | 917,709 | +0.36(+0.61%) |
May 26, 2016 | 59.00 | 59.22 | 58.56 | 58.58 | 947,189 | -0.53(-0.90%) |
May 25, 2016 | 58.64 | 59.32 | 58.60 | 59.12 | 1,425,645 | +0.60(+1.03%) |
May 24, 2016 | 57.42 | 58.67 | 57.16 | 58.51 | 1,672,745 | +1.57(+2.76%) |
May 23, 2016 | 56.95 | 57.34 | 56.87 | 56.94 | 1,379,775 | -0.28(-0.49%) |
May 20, 2016 | 56.65 | 57.37 | 56.60 | 57.22 | 5,223,981 | +0.87(+1.55%) |
May 19, 2016 | 56.54 | 56.76 | 55.82 | 56.35 | 1,593,349 | -0.53(-0.93%) |
May 18, 2016 | 56.56 | 57.10 | 56.22 | 56.88 | 2,339,615 | +0.27(+0.47%) |
May 17, 2016 | 56.82 | 57.17 | 56.37 | 56.61 | 1,558,681 | -0.50(-0.88%) |
May 16, 2016 | 56.71 | 57.38 | 56.71 | 57.12 | 1,320,155 | +0.47(+0.82%) |
May 13, 2016 | 57.61 | 58.08 | 56.22 | 56.65 | 1,374,578 | -1.13(-1.96%) |
May 12, 2016 | 57.84 | 58.22 | 57.37 | 57.78 | 1,196,326 | +0.20(+0.35%) |
May 11, 2016 | 57.66 | 58.13 | 57.57 | 57.58 | 1,761,395 | -0.39(-0.67%) |
May 10, 2016 | 57.50 | 58.02 | 57.34 | 57.97 | 1,894,142 | +0.63(+1.09%) |
May 09, 2016 | 57.16 | 57.63 | 56.89 | 57.34 | 1,761,499 | -0.04(-0.07%) |
May 06, 2016 | 56.36 | 57.40 | 56.32 | 57.38 | 1,861,932 | +0.57(+1.01%) |
May 05, 2016 | 57.02 | 57.24 | 56.60 | 56.81 | 2,480,219 | +0.04(+0.07%) |
May 04, 2016 | 57.08 | 57.28 | 56.58 | 56.77 | 1,576,997 | -0.49(-0.85%) |
May 03, 2016 | 57.38 | 57.38 | 56.50 | 57.26 | 1,553,164 | -0.58(-1.00%) |
May 02, 2016 | 57.81 | 58.02 | 57.08 | 57.84 | 1,746,680 | +0.31(+0.53%) |
Apr 29, 2016 | 57.35 | 57.89 | 57.13 | 57.54 | 1,873,471 | -0.37(-0.63%) |
Apr 28, 2016 | 58.80 | 59.02 | 57.65 | 57.90 | 2,302,902 | -1.29(-2.18%) |
Apr 27, 2016 | 58.99 | 59.59 | 58.75 | 59.19 | 2,555,155 | -0.05(-0.08%) |
Apr 26, 2016 | 59.97 | 60.37 | 58.32 | 59.24 | 3,586,032 | +0.42(+0.71%) |
Apr 25, 2016 | 59.05 | 59.49 | 58.52 | 58.82 | 2,482,496 | -0.47(-0.79%) |
Apr 22, 2016 | 59.28 | 59.63 | 58.90 | 59.29 | 1,995,526 | -0.04(-0.06%) |
Apr 21, 2016 | 59.87 | 60.15 | 59.01 | 59.32 | 1,882,840 | -0.54(-0.91%) |
Apr 20, 2016 | 59.55 | 60.13 | 59.22 | 59.87 | 2,155,415 | +0.47(+0.80%) |
Apr 19, 2016 | 58.98 | 59.49 | 58.69 | 59.39 | 1,517,514 | +0.86(+1.46%) |
Apr 18, 2016 | 58.34 | 58.62 | 58.09 | 58.54 | 1,411,738 | +0.05(+0.09%) |
Apr 15, 2016 | 58.49 | 58.74 | 58.19 | 58.48 | 1,314,970 | -0.06(-0.10%) |
Apr 14, 2016 | 58.45 | 58.82 | 57.70 | 58.54 | 1,361,183 | +0.08(+0.14%) |
Apr 13, 2016 | 57.10 | 58.48 | 56.96 | 58.46 | 3,164,846 | +1.88(+3.32%) |
Apr 12, 2016 | 55.37 | 56.62 | 55.04 | 56.58 | 2,183,936 | +1.41(+2.56%) |
Apr 11, 2016 | 55.35 | 56.14 | 55.13 | 55.17 | 1,538,414 | +0.30(+0.54%) |
Apr 08, 2016 | 55.17 | 55.25 | 54.58 | 54.87 | 1,669,332 | +0.24(+0.45%) |
Apr 07, 2016 | 55.50 | 55.82 | 54.46 | 54.62 | 1,788,423 | -1.43(-2.55%) |
Apr 06, 2016 | 55.40 | 56.24 | 55.29 | 56.05 | 1,744,806 | +0.77(+1.40%) |
Apr 05, 2016 | 55.41 | 55.56 | 55.08 | 55.28 | 1,370,163 | -0.53(-0.94%) |
Apr 04, 2016 | 56.38 | 56.53 | 55.66 | 55.81 | 1,325,414 | -0.70(-1.24%) |
Apr 01, 2016 | 55.76 | 56.61 | 55.34 | 56.51 | 1,700,150 | +0.37(+0.67%) |
Mar 31, 2016 | 56.39 | 56.71 | 56.08 | 56.14 | 1,735,938 | -0.34(-0.60%) |
Mar 30, 2016 | 56.67 | 57.10 | 56.40 | 56.47 | 1,891,518 | +0.00(+0.00%) |
Mar 29, 2016 | 55.28 | 56.59 | 54.90 | 56.47 | 1,893,955 | +0.84(+1.51%) |
Mar 28, 2016 | 55.59 | 55.84 | 55.14 | 55.63 | 875,331 | +0.22(+0.40%) |
Mar 24, 2016 | 55.30 | 55.41 | 55.41 | 55.41 | 1,505,394 | -0.45(-0.81%) |
Mar 23, 2016 | 55.82 | 56.18 | 55.43 | 55.86 | 1,391,648 | +0.01(+0.01%) |
Mar 22, 2016 | 55.74 | 56.25 | 55.52 | 55.85 | 1,268,126 | -0.21(-0.37%) |
Mar 21, 2016 | 55.97 | 56.32 | 55.22 | 56.06 | 1,418,326 | -0.14(-0.24%) |
Mar 18, 2016 | 56.13 | 56.47 | 55.02 | 56.20 | 3,201,531 | +0.25(+0.45%) |
Mar 17, 2016 | 54.58 | 56.40 | 54.51 | 55.95 | 2,314,783 | +1.44(+2.65%) |
Mar 16, 2016 | 53.61 | 54.72 | 53.47 | 54.50 | 1,433,982 | +0.55(+1.02%) |
Mar 15, 2016 | 54.10 | 54.19 | 53.42 | 53.95 | 2,285,679 | -0.82(-1.49%) |
Mar 14, 2016 | 54.93 | 55.27 | 54.65 | 54.77 | 1,378,340 | -0.32(-0.58%) |
Mar 11, 2016 | 54.54 | 55.24 | 54.29 | 55.09 | 1,696,940 | +1.00(+1.85%) |
Mar 10, 2016 | 54.50 | 54.54 | 53.26 | 54.09 | 1,210,536 | -0.16(-0.29%) |
Mar 09, 2016 | 54.76 | 54.89 | 53.78 | 54.25 | 1,785,802 | -0.34(-0.63%) |
Mar 08, 2016 | 54.59 | 55.07 | 54.28 | 54.59 | 2,121,545 | -0.45(-0.81%) |
Mar 07, 2016 | 54.88 | 55.37 | 54.61 | 55.04 | 1,596,131 | -0.17(-0.30%) |
Mar 04, 2016 | 54.87 | 55.58 | 54.59 | 55.20 | 1,803,447 | +0.33(+0.61%) |
Mar 03, 2016 | 54.43 | 54.88 | 54.05 | 54.87 | 1,481,337 | +0.51(+0.93%) |
Mar 02, 2016 | 53.98 | 54.38 | 53.44 | 54.36 | 1,723,624 | +0.20(+0.38%) |