Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.10 | 61.28 | 60.73 | 61.09 | 12,710,475 | +0.01(+0.01%) |
May 27, 2016 | 60.85 | 61.08 | 61.08 | 61.08 | 7,622,760 | +0.27(+0.44%) |
May 26, 2016 | 60.57 | 61.00 | 60.57 | 60.81 | 9,096,249 | +0.04(+0.06%) |
May 25, 2016 | 60.82 | 60.88 | 60.21 | 60.78 | 8,688,375 | +0.09(+0.15%) |
May 24, 2016 | 60.26 | 60.71 | 60.26 | 60.68 | 10,889,714 | +0.72(+1.20%) |
May 23, 2016 | 60.01 | 60.17 | 59.81 | 59.96 | 9,313,567 | +0.05(+0.09%) |
May 20, 2016 | 59.41 | 59.99 | 59.41 | 59.91 | 11,081,575 | +0.48(+0.80%) |
May 19, 2016 | 59.72 | 59.77 | 59.12 | 59.43 | 12,453,851 | -0.65(-1.08%) |
May 18, 2016 | 60.62 | 60.78 | 59.39 | 60.08 | 17,764,484 | -0.85(-1.40%) |
May 17, 2016 | 61.65 | 61.70 | 60.58 | 60.93 | 15,419,838 | -0.94(-1.51%) |
May 16, 2016 | 61.33 | 62.08 | 61.24 | 61.87 | 7,834,543 | +0.48(+0.79%) |
May 13, 2016 | 61.67 | 61.71 | 61.04 | 61.38 | 9,331,947 | -0.50(-0.81%) |
May 12, 2016 | 61.63 | 62.09 | 61.24 | 61.88 | 8,224,175 | +0.30(+0.49%) |
May 11, 2016 | 62.62 | 62.64 | 61.38 | 61.58 | 14,248,168 | -1.12(-1.78%) |
May 10, 2016 | 62.84 | 62.87 | 62.44 | 62.70 | 9,243,990 | +0.12(+0.19%) |
May 09, 2016 | 62.20 | 62.69 | 62.13 | 62.58 | 11,526,791 | +0.50(+0.80%) |
May 06, 2016 | 61.40 | 62.10 | 61.13 | 62.08 | 11,802,140 | +0.60(+0.98%) |
May 05, 2016 | 61.10 | 61.56 | 61.09 | 61.48 | 8,919,148 | +0.23(+0.38%) |
May 04, 2016 | 60.03 | 61.37 | 60.03 | 61.24 | 13,480,262 | +0.81(+1.34%) |
May 03, 2016 | 60.42 | 60.49 | 60.00 | 60.43 | 7,582,561 | -0.13(-0.22%) |
May 02, 2016 | 59.53 | 60.71 | 59.49 | 60.56 | 13,562,856 | +0.80(+1.33%) |
Apr 29, 2016 | 59.78 | 60.12 | 59.19 | 59.77 | 14,185,887 | -0.50(-0.83%) |
Apr 28, 2016 | 59.99 | 60.64 | 59.99 | 60.27 | 7,890,578 | -0.14(-0.23%) |
Apr 27, 2016 | 60.39 | 60.55 | 59.82 | 60.41 | 9,199,525 | -0.02(-0.03%) |
Apr 26, 2016 | 60.35 | 60.74 | 60.23 | 60.42 | 8,107,910 | +0.22(+0.36%) |
Apr 25, 2016 | 59.59 | 60.22 | 59.59 | 60.21 | 6,571,876 | +0.37(+0.63%) |
Apr 22, 2016 | 59.48 | 59.94 | 59.33 | 59.83 | 8,164,866 | +0.63(+1.07%) |
Apr 21, 2016 | 60.00 | 60.28 | 59.03 | 59.20 | 16,362,269 | -1.02(-1.70%) |
Apr 20, 2016 | 60.86 | 61.10 | 60.17 | 60.22 | 14,668,663 | -0.86(-1.41%) |
Apr 19, 2016 | 61.13 | 61.17 | 60.83 | 61.08 | 6,842,789 | +0.06(+0.10%) |
Apr 18, 2016 | 60.69 | 61.05 | 60.59 | 61.02 | 8,429,660 | +0.26(+0.42%) |
Apr 15, 2016 | 60.50 | 60.91 | 60.31 | 60.76 | 8,359,325 | +0.40(+0.66%) |
Apr 14, 2016 | 60.60 | 60.72 | 60.25 | 60.36 | 7,109,546 | -0.39(-0.64%) |
Apr 13, 2016 | 61.05 | 61.11 | 60.53 | 60.75 | 9,219,755 | -0.14(-0.23%) |
Apr 12, 2016 | 60.62 | 61.01 | 60.46 | 60.89 | 11,016,518 | +0.41(+0.68%) |
Apr 11, 2016 | 60.63 | 60.88 | 60.45 | 60.48 | 10,239,271 | -0.08(-0.13%) |
Apr 08, 2016 | 60.46 | 60.79 | 60.42 | 60.56 | 8,544,730 | +0.34(+0.57%) |
Apr 07, 2016 | 60.33 | 60.54 | 59.92 | 60.21 | 10,161,979 | -0.33(-0.54%) |
Apr 06, 2016 | 60.34 | 60.60 | 60.04 | 60.54 | 7,188,573 | +0.15(+0.25%) |
Apr 05, 2016 | 60.41 | 60.60 | 60.21 | 60.39 | 13,204,728 | -0.34(-0.57%) |
Apr 04, 2016 | 60.85 | 60.97 | 60.53 | 60.74 | 8,791,626 | -0.09(-0.14%) |
Apr 01, 2016 | 60.51 | 60.92 | 60.35 | 60.82 | 14,245,587 | +0.04(+0.06%) |
Mar 31, 2016 | 60.37 | 60.86 | 60.31 | 60.78 | 7,507,791 | +0.36(+0.59%) |
Mar 30, 2016 | 60.74 | 60.81 | 60.38 | 60.42 | 7,234,865 | -0.09(-0.15%) |
Mar 29, 2016 | 59.63 | 60.54 | 59.19 | 60.52 | 12,572,304 | +1.18(+1.99%) |
Mar 28, 2016 | 59.00 | 59.50 | 58.84 | 59.34 | 8,088,945 | +0.45(+0.77%) |
Mar 24, 2016 | 58.62 | 58.89 | 58.89 | 58.89 | 7,367,980 | +0.05(+0.08%) |
Mar 23, 2016 | 59.28 | 59.35 | 58.83 | 58.84 | 6,659,515 | -0.42(-0.70%) |
Mar 22, 2016 | 59.05 | 59.40 | 58.89 | 59.26 | 11,906,751 | +0.02(+0.03%) |
Mar 21, 2016 | 59.40 | 59.75 | 59.14 | 59.24 | 9,480,264 | -0.39(-0.65%) |
Mar 18, 2016 | 60.04 | 60.12 | 59.60 | 59.63 | 10,101,048 | -0.23(-0.39%) |
Mar 17, 2016 | 59.16 | 60.00 | 58.92 | 59.86 | 12,613,415 | +0.83(+1.40%) |
Mar 16, 2016 | 58.19 | 59.11 | 57.95 | 59.03 | 11,612,285 | +0.74(+1.27%) |
Mar 15, 2016 | 58.01 | 58.42 | 57.91 | 58.29 | 9,233,616 | -0.02(-0.03%) |
Mar 14, 2016 | 58.19 | 58.38 | 57.98 | 58.31 | 6,771,381 | -0.08(-0.13%) |
Mar 11, 2016 | 57.64 | 58.40 | 57.48 | 58.39 | 12,077,632 | +1.35(+2.37%) |
Mar 10, 2016 | 57.54 | 57.72 | 56.41 | 57.04 | 11,263,820 | -0.15(-0.26%) |
Mar 09, 2016 | 57.04 | 57.48 | 56.97 | 57.18 | 4,504,413 | +0.23(+0.41%) |
Mar 08, 2016 | 57.88 | 57.88 | 56.87 | 56.95 | 9,206,183 | -0.59(-1.03%) |
Mar 07, 2016 | 57.16 | 57.68 | 57.06 | 57.54 | 10,475,904 | +0.11(+0.19%) |
Mar 04, 2016 | 57.10 | 57.54 | 57.01 | 57.44 | 6,828,622 | +0.15(+0.27%) |
Mar 03, 2016 | 57.02 | 57.32 | 56.76 | 57.28 | 8,285,058 | +0.29(+0.50%) |
Mar 02, 2016 | 56.14 | 57.00 | 56.13 | 57.00 | 8,657,439 | +0.43(+0.76%) |