Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.42 | 62.73 | 61.55 | 62.07 | 5,227,075 | -0.17(-0.27%) |
May 27, 2016 | 62.07 | 62.23 | 62.23 | 62.23 | 1,338,913 | +0.17(+0.28%) |
May 26, 2016 | 62.16 | 62.39 | 61.86 | 62.06 | 974,497 | +0.13(+0.21%) |
May 25, 2016 | 62.03 | 62.14 | 61.65 | 61.92 | 1,403,698 | +0.10(+0.16%) |
May 24, 2016 | 61.60 | 62.07 | 61.28 | 61.83 | 1,371,106 | +0.27(+0.44%) |
May 23, 2016 | 61.30 | 61.69 | 61.30 | 61.55 | 1,022,544 | +0.03(+0.05%) |
May 20, 2016 | 60.87 | 61.66 | 60.87 | 61.52 | 1,321,107 | +1.01(+1.67%) |
May 19, 2016 | 60.08 | 60.74 | 60.01 | 60.51 | 1,001,360 | -0.04(-0.07%) |
May 18, 2016 | 60.10 | 60.77 | 59.78 | 60.55 | 1,549,598 | +0.31(+0.51%) |
May 17, 2016 | 59.65 | 61.01 | 59.49 | 60.24 | 1,404,546 | +0.28(+0.47%) |
May 16, 2016 | 59.96 | 60.29 | 59.31 | 59.96 | 1,015,355 | +0.11(+0.18%) |
May 13, 2016 | 60.06 | 60.22 | 59.46 | 59.86 | 1,342,472 | -0.13(-0.22%) |
May 12, 2016 | 60.03 | 60.42 | 59.60 | 59.99 | 1,015,822 | -0.10(-0.17%) |
May 11, 2016 | 60.29 | 60.59 | 59.87 | 60.09 | 1,137,938 | -0.38(-0.63%) |
May 10, 2016 | 61.00 | 61.11 | 60.24 | 60.47 | 1,287,722 | -0.07(-0.12%) |
May 09, 2016 | 60.01 | 60.64 | 59.77 | 60.54 | 1,255,119 | +0.26(+0.44%) |
May 06, 2016 | 58.73 | 60.35 | 58.47 | 60.28 | 2,162,021 | +1.63(+2.78%) |
May 05, 2016 | 59.36 | 59.57 | 58.55 | 58.65 | 1,021,369 | -0.74(-1.24%) |
May 04, 2016 | 58.37 | 59.57 | 58.22 | 59.38 | 2,162,072 | +0.75(+1.27%) |
May 03, 2016 | 58.90 | 59.09 | 58.34 | 58.64 | 1,432,527 | -0.80(-1.35%) |
May 02, 2016 | 58.99 | 59.57 | 58.90 | 59.44 | 1,662,304 | +0.70(+1.18%) |
Apr 29, 2016 | 58.56 | 58.94 | 58.27 | 58.75 | 1,689,147 | +0.12(+0.20%) |
Apr 28, 2016 | 58.72 | 59.28 | 57.81 | 58.63 | 2,940,235 | -0.81(-1.36%) |
Apr 27, 2016 | 59.32 | 60.91 | 58.01 | 59.44 | 4,238,639 | -3.23(-5.15%) |
Apr 26, 2016 | 61.73 | 62.99 | 61.50 | 62.67 | 1,796,046 | +0.92(+1.49%) |
Apr 25, 2016 | 61.97 | 62.16 | 61.52 | 61.75 | 1,076,318 | +0.03(+0.05%) |
Apr 22, 2016 | 61.63 | 62.07 | 61.49 | 61.72 | 772,103 | +0.21(+0.34%) |
Apr 21, 2016 | 61.71 | 62.32 | 61.43 | 61.51 | 865,225 | -0.35(-0.56%) |
Apr 20, 2016 | 62.35 | 62.62 | 61.83 | 61.86 | 1,311,700 | -0.41(-0.66%) |
Apr 19, 2016 | 61.64 | 62.33 | 61.35 | 62.27 | 1,611,548 | +0.93(+1.51%) |
Apr 18, 2016 | 60.82 | 61.68 | 60.71 | 61.35 | 1,198,309 | +0.50(+0.82%) |
Apr 15, 2016 | 60.77 | 61.68 | 60.59 | 60.85 | 1,653,179 | +0.50(+0.84%) |
Apr 14, 2016 | 60.43 | 60.68 | 59.95 | 60.34 | 927,771 | -0.04(-0.07%) |
Apr 13, 2016 | 60.16 | 60.90 | 59.95 | 60.39 | 1,052,539 | +0.38(+0.63%) |
Apr 12, 2016 | 59.62 | 60.18 | 59.15 | 60.00 | 1,522,647 | +0.60(+1.00%) |
Apr 11, 2016 | 59.57 | 60.08 | 59.20 | 59.41 | 1,644,288 | -0.06(-0.10%) |
Apr 08, 2016 | 59.75 | 60.31 | 59.31 | 59.47 | 1,225,210 | -0.01(-0.01%) |
Apr 07, 2016 | 60.43 | 60.45 | 58.90 | 59.47 | 2,572,829 | -1.50(-2.46%) |
Apr 06, 2016 | 60.72 | 60.98 | 60.34 | 60.97 | 1,066,339 | +0.11(+0.18%) |
Apr 05, 2016 | 60.32 | 61.36 | 60.32 | 60.87 | 943,999 | +0.05(+0.08%) |
Apr 04, 2016 | 61.02 | 61.77 | 60.67 | 60.82 | 1,253,318 | -0.15(-0.24%) |
Apr 01, 2016 | 61.02 | 61.08 | 60.11 | 60.96 | 1,586,482 | -0.48(-0.78%) |
Mar 31, 2016 | 61.57 | 61.67 | 61.09 | 61.44 | 1,411,749 | -0.26(-0.43%) |
Mar 30, 2016 | 61.83 | 62.03 | 61.36 | 61.71 | 739,473 | +0.04(+0.07%) |
Mar 29, 2016 | 61.25 | 61.78 | 60.99 | 61.67 | 927,496 | +0.38(+0.62%) |
Mar 28, 2016 | 61.16 | 61.44 | 60.73 | 61.29 | 989,466 | +0.25(+0.41%) |
Mar 24, 2016 | 60.50 | 61.04 | 61.04 | 61.04 | 735,236 | +0.22(+0.35%) |
Mar 23, 2016 | 60.82 | 61.17 | 60.58 | 60.82 | 880,083 | +0.00(+0.00%) |
Mar 22, 2016 | 60.40 | 61.10 | 60.40 | 60.82 | 868,007 | -0.14(-0.23%) |
Mar 21, 2016 | 61.25 | 61.54 | 60.53 | 60.96 | 1,225,212 | -0.57(-0.93%) |
Mar 18, 2016 | 61.35 | 62.17 | 61.03 | 61.54 | 2,383,510 | +0.42(+0.69%) |
Mar 17, 2016 | 60.73 | 61.80 | 60.27 | 61.11 | 1,399,125 | +0.60(+0.98%) |
Mar 16, 2016 | 60.07 | 60.76 | 59.87 | 60.52 | 1,352,769 | +0.03(+0.05%) |
Mar 15, 2016 | 59.74 | 60.82 | 59.50 | 60.48 | 1,763,096 | +0.50(+0.84%) |
Mar 14, 2016 | 60.05 | 60.41 | 59.67 | 59.98 | 1,068,240 | -0.14(-0.23%) |
Mar 11, 2016 | 59.62 | 60.18 | 59.62 | 60.12 | 1,170,928 | +0.93(+1.57%) |
Mar 10, 2016 | 59.48 | 59.66 | 58.42 | 59.19 | 2,022,998 | +0.07(+0.13%) |
Mar 09, 2016 | 58.99 | 59.79 | 58.40 | 59.12 | 1,087,158 | -0.17(-0.29%) |
Mar 08, 2016 | 59.14 | 59.87 | 58.87 | 59.29 | 1,392,859 | +0.02(+0.04%) |
Mar 07, 2016 | 59.17 | 59.71 | 58.29 | 59.27 | 2,014,977 | -0.89(-1.49%) |
Mar 04, 2016 | 58.94 | 60.84 | 58.94 | 60.16 | 2,765,035 | +0.97(+1.64%) |
Mar 03, 2016 | 58.89 | 59.57 | 58.75 | 59.19 | 1,797,220 | +0.08(+0.14%) |
Mar 02, 2016 | 58.39 | 59.34 | 58.09 | 59.11 | 3,050,794 | +0.91(+1.56%) |