Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.57 | 58.05 | 57.35 | 57.91 | 6,692,681 | +0.30(+0.52%) |
May 27, 2016 | 57.68 | 57.61 | 57.61 | 57.61 | 4,013,743 | +0.16(+0.29%) |
May 26, 2016 | 57.96 | 58.01 | 57.42 | 57.45 | 4,971,340 | -0.64(-1.09%) |
May 25, 2016 | 57.84 | 58.30 | 57.76 | 58.08 | 5,467,624 | +0.36(+0.62%) |
May 24, 2016 | 57.40 | 58.10 | 57.39 | 57.72 | 6,267,546 | +0.46(+0.81%) |
May 23, 2016 | 57.63 | 57.81 | 57.16 | 57.26 | 4,844,476 | -0.52(-0.89%) |
May 20, 2016 | 57.12 | 58.01 | 57.09 | 57.78 | 8,288,669 | +0.76(+1.33%) |
May 19, 2016 | 56.88 | 57.60 | 56.67 | 57.02 | 4,029,582 | -0.25(-0.43%) |
May 18, 2016 | 57.23 | 57.63 | 56.75 | 57.27 | 7,865,293 | +0.04(+0.08%) |
May 17, 2016 | 58.13 | 58.35 | 57.22 | 57.22 | 10,268,838 | -1.79(-3.03%) |
May 16, 2016 | 58.67 | 59.28 | 58.37 | 59.01 | 6,960,337 | +0.46(+0.79%) |
May 13, 2016 | 59.28 | 59.61 | 58.50 | 58.55 | 5,455,088 | -0.94(-1.58%) |
May 12, 2016 | 59.86 | 60.01 | 59.34 | 59.49 | 4,117,805 | -0.27(-0.45%) |
May 11, 2016 | 60.29 | 60.29 | 59.15 | 59.75 | 7,946,032 | -0.51(-0.85%) |
May 10, 2016 | 60.30 | 60.51 | 60.07 | 60.27 | 4,293,213 | +0.02(+0.04%) |
May 09, 2016 | 59.21 | 60.55 | 59.14 | 60.25 | 8,360,681 | +1.09(+1.84%) |
May 06, 2016 | 58.84 | 59.21 | 58.27 | 59.16 | 15,322,128 | -1.51(-2.49%) |
May 05, 2016 | 60.58 | 60.92 | 60.33 | 60.67 | 3,398,287 | -0.02(-0.04%) |
May 04, 2016 | 60.36 | 60.87 | 60.21 | 60.69 | 4,673,505 | +0.02(+0.04%) |
May 03, 2016 | 59.48 | 61.01 | 59.33 | 60.67 | 7,108,201 | +0.67(+1.12%) |
May 02, 2016 | 58.91 | 60.17 | 58.85 | 60.00 | 4,364,080 | +0.95(+1.61%) |
Apr 29, 2016 | 59.27 | 59.40 | 58.30 | 59.05 | 7,278,910 | -0.79(-1.33%) |
Apr 28, 2016 | 60.41 | 60.61 | 59.70 | 59.84 | 3,862,815 | -0.90(-1.49%) |
Apr 27, 2016 | 60.68 | 61.05 | 60.36 | 60.74 | 4,812,409 | +0.19(+0.31%) |
Apr 26, 2016 | 60.19 | 60.62 | 59.86 | 60.56 | 4,564,577 | +0.69(+1.14%) |
Apr 25, 2016 | 59.60 | 59.88 | 59.37 | 59.87 | 3,976,604 | +0.19(+0.31%) |
Apr 22, 2016 | 59.98 | 60.41 | 59.37 | 59.69 | 5,053,911 | -0.31(-0.52%) |
Apr 21, 2016 | 60.36 | 60.69 | 59.97 | 60.00 | 4,326,170 | -0.42(-0.70%) |
Apr 20, 2016 | 61.14 | 61.21 | 60.38 | 60.42 | 4,118,085 | -0.53(-0.87%) |
Apr 19, 2016 | 60.53 | 61.04 | 60.10 | 60.95 | 7,231,298 | +0.44(+0.73%) |
Apr 18, 2016 | 60.46 | 60.68 | 60.22 | 60.51 | 5,544,144 | -0.14(-0.23%) |
Apr 15, 2016 | 60.90 | 60.95 | 60.42 | 60.65 | 4,357,343 | +0.13(+0.22%) |
Apr 14, 2016 | 60.32 | 60.60 | 60.14 | 60.52 | 5,422,939 | +0.13(+0.22%) |
Apr 13, 2016 | 61.03 | 61.07 | 60.19 | 60.39 | 7,058,816 | -0.17(-0.28%) |
Apr 12, 2016 | 60.52 | 60.85 | 60.26 | 60.56 | 4,865,946 | +0.12(+0.20%) |
Apr 11, 2016 | 60.86 | 61.18 | 60.34 | 60.44 | 4,162,179 | -0.16(-0.27%) |
Apr 08, 2016 | 60.74 | 61.12 | 60.46 | 60.60 | 5,601,802 | +0.05(+0.09%) |
Apr 07, 2016 | 62.10 | 62.22 | 60.48 | 60.55 | 7,589,758 | -1.78(-2.86%) |
Apr 06, 2016 | 62.07 | 63.38 | 61.91 | 62.33 | 10,764,330 | +0.25(+0.40%) |
Apr 05, 2016 | 63.88 | 64.05 | 61.48 | 62.08 | 12,667,007 | -2.20(-3.42%) |
Apr 04, 2016 | 64.53 | 64.64 | 63.17 | 64.28 | 6,864,308 | -0.29(-0.45%) |
Apr 01, 2016 | 62.74 | 64.68 | 62.58 | 64.57 | 8,730,801 | +1.83(+2.92%) |
Mar 31, 2016 | 62.43 | 62.91 | 62.34 | 62.74 | 5,126,464 | +0.45(+0.73%) |
Mar 30, 2016 | 62.19 | 62.46 | 61.84 | 62.29 | 3,774,516 | +0.45(+0.73%) |
Mar 29, 2016 | 61.76 | 61.86 | 61.03 | 61.83 | 3,786,035 | +0.17(+0.28%) |
Mar 28, 2016 | 61.32 | 61.98 | 61.12 | 61.66 | 2,333,548 | +0.34(+0.56%) |
Mar 24, 2016 | 61.25 | 61.32 | 61.32 | 61.32 | 2,614,202 | -0.01(-0.01%) |
Mar 23, 2016 | 61.68 | 61.85 | 61.13 | 61.33 | 2,838,540 | -0.34(-0.56%) |
Mar 22, 2016 | 61.94 | 62.07 | 61.27 | 61.67 | 3,742,608 | -0.56(-0.90%) |
Mar 21, 2016 | 62.46 | 62.60 | 62.18 | 62.23 | 3,493,636 | -0.29(-0.46%) |
Mar 18, 2016 | 62.38 | 62.99 | 61.86 | 62.52 | 12,702,192 | +0.48(+0.77%) |
Mar 17, 2016 | 60.63 | 62.13 | 60.63 | 62.04 | 5,147,035 | +0.89(+1.46%) |
Mar 16, 2016 | 60.48 | 61.24 | 60.28 | 61.15 | 4,344,740 | +0.58(+0.96%) |
Mar 15, 2016 | 60.26 | 60.94 | 60.25 | 60.57 | 2,651,580 | -0.15(-0.25%) |
Mar 14, 2016 | 60.42 | 60.97 | 60.33 | 60.71 | 2,516,557 | +0.08(+0.14%) |
Mar 11, 2016 | 60.65 | 60.76 | 60.19 | 60.63 | 3,417,934 | +0.56(+0.93%) |
Mar 10, 2016 | 60.77 | 60.96 | 59.19 | 60.07 | 4,809,718 | -0.70(-1.15%) |
Mar 09, 2016 | 60.28 | 61.89 | 60.05 | 60.77 | 6,738,087 | +0.90(+1.51%) |
Mar 08, 2016 | 58.79 | 60.66 | 58.62 | 59.87 | 5,341,775 | +0.92(+1.57%) |
Mar 07, 2016 | 58.75 | 59.60 | 58.55 | 58.95 | 4,818,146 | -0.22(-0.38%) |
Mar 04, 2016 | 59.58 | 59.65 | 58.87 | 59.17 | 2,845,082 | -0.35(-0.59%) |
Mar 03, 2016 | 59.11 | 59.56 | 58.34 | 59.52 | 3,414,042 | +0.34(+0.58%) |
Mar 02, 2016 | 59.81 | 59.94 | 58.56 | 59.18 | 5,555,272 | -0.66(-1.11%) |