Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.28 | 62.42 | 61.40 | 61.61 | 19,043,174 | -0.69(-1.10%) |
May 27, 2016 | 61.87 | 62.29 | 62.29 | 62.29 | 10,846,105 | +0.15(+0.23%) |
May 26, 2016 | 62.46 | 62.60 | 61.78 | 62.14 | 11,369,089 | -0.32(-0.51%) |
May 25, 2016 | 62.18 | 62.54 | 62.00 | 62.46 | 13,844,139 | +0.41(+0.66%) |
May 24, 2016 | 62.21 | 62.56 | 61.97 | 62.05 | 14,531,846 | +0.05(+0.08%) |
May 23, 2016 | 61.59 | 62.21 | 61.47 | 62.01 | 17,002,068 | -0.10(-0.16%) |
May 20, 2016 | 62.55 | 62.56 | 61.85 | 62.10 | 19,062,472 | -0.26(-0.41%) |
May 19, 2016 | 61.32 | 62.39 | 61.21 | 62.36 | 20,801,874 | +0.53(+0.85%) |
May 18, 2016 | 62.14 | 62.28 | 61.35 | 61.83 | 13,984,641 | -0.12(-0.20%) |
May 17, 2016 | 61.78 | 62.22 | 61.72 | 61.96 | 14,212,545 | -0.03(-0.04%) |
May 16, 2016 | 61.73 | 62.05 | 61.59 | 61.99 | 12,482,961 | +0.63(+1.03%) |
May 13, 2016 | 61.78 | 62.05 | 61.25 | 61.36 | 14,047,149 | -0.70(-1.13%) |
May 12, 2016 | 62.14 | 62.23 | 61.70 | 62.05 | 15,491,242 | +0.60(+0.97%) |
May 11, 2016 | 61.70 | 62.06 | 61.40 | 61.46 | 16,847,338 | -0.30(-0.48%) |
May 10, 2016 | 61.01 | 61.76 | 60.95 | 61.76 | 18,222,864 | +0.97(+1.60%) |
May 09, 2016 | 60.80 | 60.91 | 59.86 | 60.78 | 16,260,015 | +0.04(+0.07%) |
May 06, 2016 | 60.02 | 60.86 | 60.02 | 60.74 | 11,611,128 | +0.32(+0.53%) |
May 05, 2016 | 60.91 | 61.06 | 60.13 | 60.42 | 12,707,530 | +0.07(+0.11%) |
May 04, 2016 | 60.60 | 60.90 | 60.12 | 60.35 | 15,447,466 | -0.12(-0.19%) |
May 03, 2016 | 60.67 | 60.82 | 59.95 | 60.47 | 14,771,815 | -0.70(-1.14%) |
May 02, 2016 | 60.56 | 61.40 | 60.45 | 61.17 | 14,970,431 | +0.50(+0.83%) |
Apr 29, 2016 | 60.86 | 61.61 | 60.21 | 60.67 | 26,062,594 | +0.25(+0.42%) |
Apr 28, 2016 | 60.30 | 60.92 | 60.05 | 60.41 | 16,429,451 | -0.30(-0.49%) |
Apr 27, 2016 | 60.36 | 60.88 | 59.93 | 60.71 | 15,246,364 | +0.57(+0.95%) |
Apr 26, 2016 | 60.22 | 60.35 | 59.75 | 60.14 | 13,733,196 | +0.21(+0.34%) |
Apr 25, 2016 | 59.77 | 59.98 | 59.26 | 59.93 | 11,768,516 | -0.14(-0.23%) |
Apr 22, 2016 | 59.87 | 60.14 | 59.58 | 60.07 | 13,334,168 | +0.51(+0.85%) |
Apr 21, 2016 | 59.42 | 60.28 | 59.41 | 59.56 | 17,595,578 | -0.01(-0.01%) |
Apr 20, 2016 | 59.18 | 60.01 | 59.00 | 59.57 | 22,217,352 | +0.40(+0.68%) |
Apr 19, 2016 | 58.92 | 59.23 | 58.48 | 59.16 | 15,088,054 | +0.30(+0.50%) |
Apr 18, 2016 | 58.31 | 58.92 | 57.55 | 58.87 | 13,255,122 | +0.56(+0.95%) |
Apr 15, 2016 | 58.54 | 58.79 | 58.18 | 58.31 | 16,437,017 | -0.32(-0.54%) |
Apr 14, 2016 | 58.33 | 58.95 | 58.17 | 58.63 | 15,482,863 | +0.41(+0.71%) |
Apr 13, 2016 | 57.99 | 58.27 | 57.67 | 58.22 | 13,456,628 | +0.33(+0.57%) |
Apr 12, 2016 | 57.43 | 58.08 | 57.21 | 57.89 | 14,550,856 | +0.71(+1.24%) |
Apr 11, 2016 | 57.19 | 57.81 | 57.15 | 57.18 | 14,462,173 | +0.08(+0.13%) |
Apr 08, 2016 | 57.17 | 57.27 | 56.86 | 57.10 | 13,662,530 | +0.58(+1.02%) |
Apr 07, 2016 | 56.80 | 57.08 | 56.31 | 56.53 | 12,045,892 | -0.65(-1.13%) |
Apr 06, 2016 | 56.75 | 57.28 | 56.48 | 57.17 | 13,576,512 | +0.75(+1.34%) |
Apr 05, 2016 | 56.69 | 57.05 | 56.27 | 56.42 | 15,221,543 | -0.65(-1.14%) |
Apr 04, 2016 | 57.00 | 57.58 | 56.81 | 57.07 | 11,730,342 | +0.14(+0.24%) |
Apr 01, 2016 | 56.55 | 57.23 | 56.54 | 56.93 | 17,828,780 | -0.43(-0.75%) |
Mar 31, 2016 | 57.69 | 58.39 | 57.37 | 57.37 | 20,249,620 | -0.64(-1.10%) |
Mar 30, 2016 | 58.35 | 58.35 | 57.65 | 58.00 | 15,746,679 | -0.01(-0.01%) |
Mar 29, 2016 | 57.42 | 58.07 | 57.07 | 58.01 | 14,539,314 | +0.21(+0.37%) |
Mar 28, 2016 | 57.67 | 57.89 | 57.44 | 57.80 | 10,914,533 | +0.16(+0.29%) |
Mar 24, 2016 | 56.92 | 57.63 | 57.63 | 57.63 | 13,651,066 | +0.16(+0.27%) |
Mar 23, 2016 | 57.55 | 57.85 | 57.32 | 57.48 | 18,576,652 | -0.25(-0.44%) |
Mar 22, 2016 | 57.02 | 58.24 | 56.97 | 57.73 | 18,949,638 | +0.34(+0.60%) |
Mar 21, 2016 | 57.54 | 57.74 | 57.30 | 57.39 | 12,218,621 | -0.40(-0.69%) |
Mar 18, 2016 | 58.05 | 58.06 | 57.13 | 57.78 | 28,614,174 | +0.07(+0.12%) |
Mar 17, 2016 | 57.43 | 58.11 | 56.77 | 57.72 | 19,923,490 | +0.84(+1.48%) |
Mar 16, 2016 | 56.97 | 57.07 | 56.23 | 56.87 | 16,744,635 | +0.03(+0.06%) |
Mar 15, 2016 | 56.00 | 56.86 | 55.94 | 56.84 | 13,422,409 | +0.28(+0.50%) |
Mar 14, 2016 | 55.92 | 56.71 | 55.60 | 56.56 | 19,444,998 | +0.15(+0.27%) |
Mar 11, 2016 | 57.11 | 57.32 | 56.28 | 56.40 | 22,396,730 | +0.01(+0.01%) |
Mar 10, 2016 | 56.56 | 56.73 | 55.54 | 56.40 | 23,166,032 | -0.15(-0.27%) |
Mar 09, 2016 | 57.11 | 57.54 | 56.44 | 56.55 | 20,591,166 | -0.16(-0.28%) |
Mar 08, 2016 | 57.65 | 57.79 | 56.60 | 56.71 | 20,404,954 | -1.26(-2.17%) |
Mar 07, 2016 | 56.49 | 57.96 | 56.42 | 57.96 | 27,606,080 | +1.49(+2.64%) |
Mar 04, 2016 | 56.73 | 56.81 | 56.11 | 56.47 | 26,815,650 | -0.08(-0.13%) |
Mar 03, 2016 | 56.73 | 56.77 | 55.96 | 56.55 | 19,257,444 | -0.21(-0.36%) |
Mar 02, 2016 | 55.55 | 56.77 | 55.11 | 56.75 | 20,534,064 | +0.97(+1.75%) |