Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.52 | 59.66 | 58.76 | 59.13 | 8,030,027 | -0.20(-0.33%) |
May 27, 2016 | 58.90 | 59.33 | 59.33 | 59.33 | 3,151,742 | +0.43(+0.74%) |
May 26, 2016 | 59.17 | 59.30 | 58.22 | 58.89 | 4,854,762 | -0.07(-0.11%) |
May 25, 2016 | 58.93 | 59.21 | 58.47 | 58.96 | 3,965,069 | +0.32(+0.54%) |
May 24, 2016 | 57.83 | 58.86 | 57.75 | 58.64 | 4,694,872 | +1.38(+2.42%) |
May 23, 2016 | 57.03 | 57.85 | 56.95 | 57.26 | 3,396,235 | -0.06(-0.10%) |
May 20, 2016 | 57.50 | 57.73 | 57.02 | 57.32 | 3,197,063 | +0.18(+0.32%) |
May 19, 2016 | 57.06 | 57.36 | 56.42 | 57.13 | 3,045,541 | -0.35(-0.61%) |
May 18, 2016 | 57.60 | 58.48 | 57.18 | 57.49 | 3,408,896 | -0.13(-0.23%) |
May 17, 2016 | 57.80 | 58.35 | 57.43 | 57.62 | 3,038,635 | -0.27(-0.47%) |
May 16, 2016 | 57.55 | 57.98 | 56.80 | 57.89 | 4,222,762 | +0.71(+1.25%) |
May 13, 2016 | 57.11 | 57.76 | 56.86 | 57.18 | 4,150,642 | +0.07(+0.11%) |
May 12, 2016 | 58.39 | 58.46 | 56.81 | 57.11 | 3,567,033 | -0.83(-1.44%) |
May 11, 2016 | 57.78 | 58.65 | 57.38 | 57.94 | 3,633,860 | +0.10(+0.18%) |
May 10, 2016 | 57.48 | 58.16 | 57.41 | 57.84 | 3,064,312 | +0.68(+1.19%) |
May 09, 2016 | 57.29 | 57.31 | 56.11 | 57.16 | 4,198,879 | -0.15(-0.25%) |
May 06, 2016 | 57.45 | 58.52 | 57.13 | 57.31 | 5,210,327 | -0.41(-0.71%) |
May 05, 2016 | 58.40 | 58.99 | 57.25 | 57.72 | 3,878,170 | -0.18(-0.30%) |
May 04, 2016 | 58.32 | 58.67 | 57.29 | 57.89 | 4,105,983 | -0.50(-0.86%) |
May 03, 2016 | 58.90 | 59.10 | 57.99 | 58.40 | 6,024,589 | -1.60(-2.66%) |
May 02, 2016 | 60.17 | 60.21 | 58.37 | 59.99 | 6,147,397 | +0.07(+0.11%) |
Apr 29, 2016 | 62.19 | 62.79 | 59.23 | 59.93 | 9,997,461 | -4.15(-6.47%) |
Apr 28, 2016 | 64.49 | 65.00 | 63.75 | 64.08 | 4,163,706 | -0.85(-1.30%) |
Apr 27, 2016 | 64.85 | 65.18 | 64.24 | 64.92 | 3,359,088 | +0.40(+0.62%) |
Apr 26, 2016 | 64.56 | 64.85 | 64.10 | 64.52 | 2,267,928 | +0.34(+0.53%) |
Apr 25, 2016 | 64.16 | 64.40 | 63.42 | 64.18 | 2,371,217 | -0.04(-0.06%) |
Apr 22, 2016 | 63.97 | 64.56 | 63.78 | 64.21 | 2,793,582 | +0.42(+0.66%) |
Apr 21, 2016 | 63.38 | 63.97 | 62.82 | 63.79 | 3,111,099 | +0.52(+0.82%) |
Apr 20, 2016 | 62.70 | 63.65 | 61.90 | 63.27 | 3,211,986 | +0.20(+0.31%) |
Apr 19, 2016 | 62.56 | 63.13 | 62.25 | 63.08 | 2,652,234 | +0.56(+0.90%) |
Apr 18, 2016 | 61.93 | 62.57 | 61.24 | 62.51 | 3,363,116 | +0.58(+0.94%) |
Apr 15, 2016 | 63.25 | 63.25 | 61.93 | 61.93 | 3,731,329 | -1.51(-2.38%) |
Apr 14, 2016 | 63.58 | 63.96 | 63.18 | 63.44 | 2,377,626 | -0.07(-0.10%) |
Apr 13, 2016 | 63.12 | 63.57 | 62.62 | 63.51 | 2,862,048 | +0.75(+1.20%) |
Apr 12, 2016 | 61.80 | 62.83 | 61.35 | 62.75 | 3,545,197 | +1.02(+1.66%) |
Apr 11, 2016 | 63.13 | 63.39 | 61.72 | 61.73 | 2,956,901 | -1.08(-1.72%) |
Apr 08, 2016 | 62.62 | 63.36 | 62.24 | 62.81 | 3,755,937 | +1.13(+1.83%) |
Apr 07, 2016 | 61.75 | 62.05 | 61.18 | 61.68 | 2,400,204 | -0.37(-0.60%) |
Apr 06, 2016 | 62.29 | 62.49 | 60.77 | 62.05 | 4,345,927 | +0.15(+0.25%) |
Apr 05, 2016 | 62.10 | 62.54 | 61.46 | 61.90 | 2,912,993 | -0.67(-1.07%) |
Apr 04, 2016 | 62.55 | 63.25 | 62.25 | 62.57 | 2,490,026 | +0.04(+0.07%) |
Apr 01, 2016 | 62.48 | 62.74 | 61.95 | 62.53 | 3,615,869 | -0.67(-1.06%) |
Mar 31, 2016 | 63.70 | 64.09 | 62.92 | 63.20 | 3,850,738 | -0.75(-1.18%) |
Mar 30, 2016 | 64.37 | 64.67 | 63.48 | 63.95 | 2,535,887 | +0.14(+0.22%) |
Mar 29, 2016 | 63.35 | 64.03 | 62.78 | 63.81 | 2,705,430 | -0.04(-0.07%) |
Mar 28, 2016 | 64.13 | 64.32 | 63.55 | 63.86 | 2,854,585 | -0.42(-0.65%) |
Mar 24, 2016 | 63.48 | 64.27 | 64.27 | 64.27 | 3,490,090 | -0.04(-0.07%) |
Mar 23, 2016 | 65.64 | 65.64 | 64.14 | 64.32 | 2,757,296 | -1.49(-2.26%) |
Mar 22, 2016 | 65.41 | 66.32 | 64.98 | 65.80 | 2,974,997 | +0.34(+0.52%) |
Mar 21, 2016 | 65.07 | 65.66 | 65.04 | 65.46 | 2,973,387 | +0.20(+0.31%) |
Mar 18, 2016 | 64.81 | 65.43 | 64.32 | 65.26 | 7,396,181 | +0.75(+1.17%) |
Mar 17, 2016 | 64.24 | 64.71 | 63.09 | 64.51 | 3,375,209 | +0.59(+0.92%) |
Mar 16, 2016 | 63.23 | 64.16 | 63.04 | 63.91 | 3,222,260 | +0.71(+1.12%) |
Mar 15, 2016 | 62.04 | 63.26 | 61.97 | 63.21 | 3,026,408 | +0.31(+0.49%) |
Mar 14, 2016 | 62.53 | 63.13 | 62.25 | 62.90 | 2,779,426 | -0.18(-0.29%) |
Mar 11, 2016 | 62.95 | 63.30 | 62.12 | 63.08 | 3,993,490 | +0.73(+1.17%) |
Mar 10, 2016 | 62.82 | 62.82 | 61.40 | 62.35 | 3,376,716 | -0.48(-0.77%) |
Mar 09, 2016 | 62.42 | 63.67 | 62.18 | 62.83 | 4,215,521 | +0.94(+1.52%) |
Mar 08, 2016 | 63.42 | 64.05 | 61.86 | 61.89 | 4,811,048 | -1.90(-2.99%) |
Mar 07, 2016 | 62.32 | 64.10 | 62.09 | 63.80 | 5,126,366 | +1.19(+1.90%) |
Mar 04, 2016 | 63.13 | 63.21 | 61.92 | 62.61 | 3,961,068 | -0.23(-0.36%) |
Mar 03, 2016 | 61.99 | 63.19 | 61.71 | 62.83 | 5,249,330 | +1.11(+1.80%) |
Mar 02, 2016 | 60.69 | 61.78 | 60.46 | 61.72 | 4,912,482 | +0.85(+1.39%) |