Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.21 | 61.63 | 60.21 | 60.60 | 7,277,590 | -0.69(-1.13%) |
May 27, 2016 | 61.19 | 61.29 | 61.29 | 61.29 | 6,358,827 | -0.17(-0.27%) |
May 26, 2016 | 61.85 | 62.32 | 61.30 | 61.46 | 10,051,443 | -0.02(-0.04%) |
May 25, 2016 | 59.97 | 61.55 | 59.91 | 61.48 | 9,490,880 | +1.81(+3.03%) |
May 24, 2016 | 59.58 | 60.01 | 59.27 | 59.67 | 8,237,317 | +0.48(+0.81%) |
May 23, 2016 | 59.59 | 59.70 | 58.70 | 59.19 | 7,921,408 | +0.04(+0.07%) |
May 20, 2016 | 58.92 | 59.29 | 58.54 | 59.15 | 9,364,048 | +0.60(+1.02%) |
May 19, 2016 | 57.27 | 58.68 | 56.82 | 58.55 | 11,246,448 | +0.81(+1.41%) |
May 18, 2016 | 58.79 | 58.95 | 57.33 | 57.74 | 7,701,464 | -1.35(-2.28%) |
May 17, 2016 | 58.58 | 59.37 | 58.47 | 59.09 | 9,157,382 | +0.69(+1.19%) |
May 16, 2016 | 57.84 | 58.75 | 57.62 | 58.39 | 6,852,043 | +1.24(+2.17%) |
May 13, 2016 | 58.05 | 58.63 | 57.15 | 57.16 | 7,717,970 | -1.31(-2.24%) |
May 12, 2016 | 58.58 | 59.06 | 58.08 | 58.47 | 6,410,160 | +0.22(+0.38%) |
May 11, 2016 | 58.40 | 59.07 | 57.98 | 58.24 | 7,370,009 | -0.36(-0.61%) |
May 10, 2016 | 57.87 | 58.82 | 57.68 | 58.60 | 9,353,299 | +1.18(+2.05%) |
May 09, 2016 | 57.99 | 58.62 | 57.09 | 57.42 | 12,877,202 | -1.85(-3.13%) |
May 06, 2016 | 59.21 | 59.98 | 58.87 | 59.28 | 10,244,007 | -0.22(-0.37%) |
May 05, 2016 | 60.57 | 60.69 | 59.13 | 59.50 | 9,259,224 | -0.26(-0.44%) |
May 04, 2016 | 60.93 | 61.31 | 59.34 | 59.76 | 9,958,161 | -1.18(-1.94%) |
May 03, 2016 | 61.81 | 61.82 | 60.36 | 60.94 | 11,229,467 | -1.71(-2.73%) |
May 02, 2016 | 63.09 | 63.69 | 61.78 | 62.66 | 9,362,410 | -0.74(-1.17%) |
Apr 29, 2016 | 63.12 | 64.13 | 62.38 | 63.40 | 10,906,596 | +0.44(+0.70%) |
Apr 28, 2016 | 63.12 | 64.17 | 62.68 | 62.96 | 8,440,257 | -0.65(-1.02%) |
Apr 27, 2016 | 62.96 | 64.06 | 62.81 | 63.60 | 9,263,572 | +1.10(+1.77%) |
Apr 26, 2016 | 62.44 | 62.62 | 61.88 | 62.50 | 6,909,762 | +0.34(+0.55%) |
Apr 25, 2016 | 62.78 | 62.97 | 61.52 | 62.16 | 8,470,670 | -0.92(-1.45%) |
Apr 22, 2016 | 61.33 | 63.93 | 61.33 | 63.07 | 12,587,939 | -0.27(-0.42%) |
Apr 21, 2016 | 63.82 | 64.68 | 63.26 | 63.34 | 10,509,146 | -0.65(-1.02%) |
Apr 20, 2016 | 62.46 | 64.63 | 62.46 | 64.00 | 15,341,205 | +1.15(+1.83%) |
Apr 19, 2016 | 61.54 | 62.86 | 61.43 | 62.85 | 13,095,863 | +1.73(+2.83%) |
Apr 18, 2016 | 58.98 | 61.16 | 58.74 | 61.12 | 7,535,900 | +0.94(+1.56%) |
Apr 15, 2016 | 60.89 | 60.89 | 59.93 | 60.18 | 8,705,733 | -0.71(-1.17%) |
Apr 14, 2016 | 61.13 | 61.28 | 60.42 | 60.89 | 6,779,378 | -0.17(-0.27%) |
Apr 13, 2016 | 59.96 | 61.20 | 59.74 | 61.05 | 10,957,085 | +1.16(+1.94%) |
Apr 12, 2016 | 58.53 | 60.10 | 58.28 | 59.89 | 10,426,035 | +1.59(+2.73%) |
Apr 11, 2016 | 58.68 | 59.11 | 58.29 | 58.30 | 9,459,526 | +0.02(+0.04%) |
Apr 08, 2016 | 57.95 | 58.61 | 57.63 | 58.28 | 7,767,604 | +1.45(+2.56%) |
Apr 07, 2016 | 57.22 | 57.56 | 56.57 | 56.82 | 9,511,557 | -0.91(-1.57%) |
Apr 06, 2016 | 57.61 | 58.73 | 56.74 | 57.73 | 12,773,132 | +0.39(+0.69%) |
Apr 05, 2016 | 56.82 | 57.72 | 56.79 | 57.34 | 12,133,956 | +0.02(+0.03%) |
Apr 04, 2016 | 57.16 | 57.54 | 56.74 | 57.32 | 11,741,315 | +0.41(+0.72%) |
Apr 01, 2016 | 57.11 | 57.76 | 56.63 | 56.91 | 27,204,692 | -1.29(-2.21%) |
Mar 31, 2016 | 58.62 | 59.21 | 57.98 | 58.20 | 10,909,276 | -0.52(-0.89%) |
Mar 30, 2016 | 58.13 | 58.88 | 57.82 | 58.72 | 10,554,378 | +1.11(+1.93%) |
Mar 29, 2016 | 56.49 | 57.68 | 56.30 | 57.61 | 13,242,879 | +0.16(+0.27%) |
Mar 28, 2016 | 57.52 | 57.63 | 56.80 | 57.45 | 10,149,008 | +0.17(+0.30%) |
Mar 24, 2016 | 56.75 | 57.27 | 57.27 | 57.27 | 10,372,568 | -0.30(-0.52%) |
Mar 23, 2016 | 57.64 | 58.02 | 57.31 | 57.57 | 7,506,219 | -0.51(-0.88%) |
Mar 22, 2016 | 58.43 | 59.37 | 58.03 | 58.09 | 7,895,628 | -1.01(-1.71%) |
Mar 21, 2016 | 57.11 | 59.22 | 56.96 | 59.10 | 9,514,664 | +1.08(+1.86%) |
Mar 18, 2016 | 59.19 | 59.19 | 57.82 | 58.02 | 12,100,897 | -0.80(-1.37%) |
Mar 17, 2016 | 58.48 | 59.18 | 58.03 | 58.82 | 8,957,964 | +0.94(+1.62%) |
Mar 16, 2016 | 58.14 | 58.27 | 56.94 | 57.88 | 9,089,010 | +0.09(+0.16%) |
Mar 15, 2016 | 57.20 | 57.79 | 56.77 | 57.79 | 8,624,019 | -0.17(-0.29%) |
Mar 14, 2016 | 58.37 | 58.69 | 57.61 | 57.95 | 7,539,435 | -1.23(-2.08%) |
Mar 11, 2016 | 58.32 | 59.29 | 57.85 | 59.18 | 10,206,914 | +1.44(+2.49%) |
Mar 10, 2016 | 57.45 | 57.88 | 56.91 | 57.75 | 8,944,620 | +0.34(+0.59%) |
Mar 09, 2016 | 58.20 | 58.34 | 57.29 | 57.41 | 8,828,282 | +0.04(+0.07%) |
Mar 08, 2016 | 59.39 | 59.75 | 57.35 | 57.37 | 11,058,536 | -2.73(-4.54%) |
Mar 07, 2016 | 58.64 | 60.10 | 57.80 | 60.10 | 12,183,141 | +1.05(+1.78%) |
Mar 04, 2016 | 59.27 | 59.98 | 58.24 | 59.05 | 14,466,579 | -0.02(-0.03%) |
Mar 03, 2016 | 58.43 | 59.16 | 58.22 | 59.07 | 9,898,962 | +0.35(+0.59%) |
Mar 02, 2016 | 57.98 | 58.74 | 57.18 | 58.72 | 10,878,002 | +0.32(+0.54%) |