Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.57 | 60.93 | 60.49 | 60.74 | 9,775,412 | +0.03(+0.04%) |
May 27, 2016 | 60.81 | 60.72 | 60.72 | 60.72 | 6,727,505 | -0.09(-0.14%) |
May 26, 2016 | 60.67 | 61.26 | 60.59 | 60.81 | 10,128,400 | +0.32(+0.52%) |
May 25, 2016 | 60.29 | 60.93 | 60.28 | 60.49 | 8,470,646 | +0.21(+0.34%) |
May 24, 2016 | 59.78 | 60.44 | 59.69 | 60.28 | 10,286,354 | +0.64(+1.06%) |
May 23, 2016 | 59.73 | 60.13 | 59.59 | 59.65 | 11,768,256 | -0.31(-0.52%) |
May 20, 2016 | 59.50 | 60.20 | 59.09 | 59.96 | 19,513,114 | +0.57(+0.95%) |
May 19, 2016 | 58.45 | 59.50 | 57.93 | 59.39 | 40,868,216 | +5.19(+9.58%) |
May 18, 2016 | 54.09 | 54.73 | 53.83 | 54.20 | 25,924,338 | -1.67(-3.00%) |
May 17, 2016 | 56.69 | 56.87 | 55.68 | 55.87 | 10,781,172 | -0.79(-1.39%) |
May 16, 2016 | 55.66 | 56.94 | 55.51 | 56.66 | 11,863,635 | +0.93(+1.66%) |
May 13, 2016 | 57.05 | 57.11 | 55.48 | 55.73 | 16,015,315 | -1.64(-2.86%) |
May 12, 2016 | 57.11 | 57.54 | 56.97 | 57.37 | 11,108,293 | +0.38(+0.66%) |
May 11, 2016 | 57.90 | 57.93 | 56.31 | 56.99 | 17,008,162 | -1.61(-2.75%) |
May 10, 2016 | 58.72 | 58.90 | 58.32 | 58.61 | 7,514,109 | -0.14(-0.23%) |
May 09, 2016 | 58.15 | 58.87 | 58.07 | 58.74 | 10,160,072 | +0.60(+1.03%) |
May 06, 2016 | 57.01 | 58.16 | 56.91 | 58.15 | 11,532,345 | +0.89(+1.55%) |
May 05, 2016 | 57.06 | 57.30 | 56.73 | 57.26 | 9,496,628 | +0.02(+0.03%) |
May 04, 2016 | 56.96 | 57.50 | 56.61 | 57.24 | 7,077,024 | +0.16(+0.28%) |
May 03, 2016 | 56.96 | 57.50 | 56.87 | 57.08 | 6,951,260 | -0.50(-0.87%) |
May 02, 2016 | 56.76 | 57.68 | 56.75 | 57.59 | 8,931,642 | +0.61(+1.08%) |
Apr 29, 2016 | 58.56 | 58.63 | 56.54 | 56.97 | 14,200,906 | -1.74(-2.96%) |
Apr 28, 2016 | 58.85 | 59.32 | 58.57 | 58.71 | 5,606,099 | -0.43(-0.73%) |
Apr 27, 2016 | 59.20 | 59.45 | 58.78 | 59.14 | 6,041,515 | +0.10(+0.17%) |
Apr 26, 2016 | 59.38 | 59.55 | 58.87 | 59.04 | 7,803,459 | -0.14(-0.24%) |
Apr 25, 2016 | 58.40 | 59.21 | 57.99 | 59.19 | 6,920,564 | +0.64(+1.09%) |
Apr 22, 2016 | 58.63 | 58.74 | 58.17 | 58.55 | 7,294,867 | +0.21(+0.37%) |
Apr 21, 2016 | 59.19 | 59.37 | 58.14 | 58.34 | 7,767,233 | -0.63(-1.07%) |
Apr 20, 2016 | 59.43 | 59.63 | 58.90 | 58.97 | 6,352,866 | -0.48(-0.80%) |
Apr 19, 2016 | 59.46 | 59.71 | 59.21 | 59.44 | 9,623,888 | -0.08(-0.13%) |
Apr 18, 2016 | 58.83 | 59.55 | 58.66 | 59.52 | 7,772,850 | +0.68(+1.16%) |
Apr 15, 2016 | 58.74 | 59.14 | 58.74 | 58.84 | 8,902,144 | +0.22(+0.38%) |
Apr 14, 2016 | 58.91 | 58.99 | 58.06 | 58.62 | 8,189,264 | -0.30(-0.51%) |
Apr 13, 2016 | 58.80 | 59.14 | 58.68 | 58.91 | 7,350,734 | +0.30(+0.51%) |
Apr 12, 2016 | 57.57 | 58.68 | 57.47 | 58.62 | 9,076,074 | +1.19(+2.08%) |
Apr 11, 2016 | 57.94 | 58.25 | 57.41 | 57.42 | 9,231,839 | -0.56(-0.97%) |
Apr 08, 2016 | 58.20 | 58.27 | 57.82 | 57.99 | 7,648,014 | -0.14(-0.23%) |
Apr 07, 2016 | 58.64 | 58.73 | 57.89 | 58.12 | 7,172,064 | -0.70(-1.19%) |
Apr 06, 2016 | 58.53 | 58.84 | 58.38 | 58.82 | 6,294,356 | +0.34(+0.58%) |
Apr 05, 2016 | 58.81 | 59.00 | 58.16 | 58.48 | 6,783,028 | -0.39(-0.67%) |
Apr 04, 2016 | 58.79 | 59.10 | 58.72 | 58.87 | 8,008,779 | +0.03(+0.06%) |
Apr 01, 2016 | 57.95 | 58.96 | 57.95 | 58.84 | 7,749,402 | +0.49(+0.83%) |
Mar 31, 2016 | 58.57 | 58.95 | 58.34 | 58.35 | 7,375,118 | -0.26(-0.45%) |
Mar 30, 2016 | 58.22 | 58.79 | 58.18 | 58.62 | 8,460,763 | +0.66(+1.13%) |
Mar 29, 2016 | 58.06 | 58.11 | 57.45 | 57.96 | 7,617,808 | -0.08(-0.13%) |
Mar 28, 2016 | 57.88 | 58.42 | 57.88 | 58.04 | 6,576,599 | +0.10(+0.18%) |
Mar 24, 2016 | 57.45 | 57.94 | 57.94 | 57.94 | 7,400,013 | +0.46(+0.80%) |
Mar 23, 2016 | 57.94 | 58.02 | 57.46 | 57.47 | 7,172,247 | -0.35(-0.60%) |
Mar 22, 2016 | 57.94 | 58.51 | 57.76 | 57.82 | 8,819,998 | -0.09(-0.15%) |
Mar 21, 2016 | 57.11 | 58.26 | 57.06 | 57.91 | 11,051,590 | +0.87(+1.52%) |
Mar 18, 2016 | 57.49 | 57.96 | 56.87 | 57.04 | 27,175,526 | -0.43(-0.74%) |
Mar 17, 2016 | 57.78 | 58.72 | 57.30 | 57.47 | 13,893,529 | -0.46(-0.79%) |
Mar 16, 2016 | 57.88 | 58.22 | 57.30 | 57.93 | 9,645,030 | -0.09(-0.15%) |
Mar 15, 2016 | 57.08 | 58.23 | 57.08 | 58.01 | 8,880,785 | +0.62(+1.08%) |
Mar 14, 2016 | 57.21 | 57.65 | 57.05 | 57.39 | 7,878,554 | +0.16(+0.28%) |
Mar 11, 2016 | 57.74 | 57.88 | 56.91 | 57.23 | 9,731,287 | -0.20(-0.36%) |
Mar 10, 2016 | 57.55 | 57.96 | 56.57 | 57.43 | 12,001,384 | -0.10(-0.18%) |
Mar 09, 2016 | 57.76 | 57.93 | 57.19 | 57.53 | 9,184,148 | -0.01(-0.01%) |
Mar 08, 2016 | 57.28 | 57.91 | 57.07 | 57.54 | 11,902,995 | +0.13(+0.22%) |
Mar 07, 2016 | 56.34 | 57.92 | 56.05 | 57.42 | 15,165,025 | +0.94(+1.66%) |
Mar 04, 2016 | 55.94 | 56.21 | 55.89 | 56.48 | 11,836,647 | +0.54(+0.97%) |
Mar 03, 2016 | 55.78 | 55.99 | 54.87 | 55.94 | 14,007,179 | -0.06(-0.11%) |
Mar 02, 2016 | 56.00 | 56.38 | 55.82 | 56.00 | 10,836,018 | -0.21(-0.38%) |