Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.77 | 62.91 | 61.89 | 62.09 | 18,894,748 | -0.69(-1.10%) |
May 27, 2016 | 62.35 | 62.78 | 62.78 | 62.78 | 10,761,569 | +0.15(+0.23%) |
May 26, 2016 | 62.95 | 63.09 | 62.26 | 62.63 | 11,280,477 | -0.32(-0.51%) |
May 25, 2016 | 62.67 | 63.03 | 62.49 | 62.95 | 13,736,236 | +0.41(+0.66%) |
May 24, 2016 | 62.70 | 63.05 | 62.46 | 62.54 | 14,418,583 | +0.05(+0.08%) |
May 23, 2016 | 62.08 | 62.70 | 61.95 | 62.49 | 16,869,552 | -0.10(-0.16%) |
May 20, 2016 | 63.04 | 63.05 | 62.34 | 62.59 | 18,913,896 | -0.26(-0.41%) |
May 19, 2016 | 61.80 | 62.88 | 61.69 | 62.85 | 20,639,742 | +0.53(+0.85%) |
May 18, 2016 | 62.63 | 62.77 | 61.83 | 62.32 | 13,875,643 | -0.13(-0.20%) |
May 17, 2016 | 62.26 | 62.71 | 62.21 | 62.44 | 14,101,771 | -0.03(-0.04%) |
May 16, 2016 | 62.21 | 62.54 | 62.08 | 62.47 | 12,385,667 | +0.63(+1.03%) |
May 13, 2016 | 62.27 | 62.54 | 61.73 | 61.84 | 13,937,664 | -0.70(-1.13%) |
May 12, 2016 | 62.63 | 62.72 | 62.18 | 62.54 | 15,370,501 | +0.60(+0.97%) |
May 11, 2016 | 62.19 | 62.55 | 61.88 | 61.94 | 16,716,028 | -0.30(-0.48%) |
May 10, 2016 | 61.49 | 62.25 | 61.43 | 62.24 | 18,080,830 | +0.98(+1.60%) |
May 09, 2016 | 61.28 | 61.39 | 60.33 | 61.26 | 16,133,279 | +0.04(+0.07%) |
May 06, 2016 | 60.49 | 61.34 | 60.49 | 61.22 | 11,520,627 | +0.33(+0.53%) |
May 05, 2016 | 61.39 | 61.54 | 60.60 | 60.89 | 12,608,484 | +0.07(+0.11%) |
May 04, 2016 | 61.07 | 61.38 | 60.59 | 60.82 | 15,327,064 | -0.12(-0.19%) |
May 03, 2016 | 61.14 | 61.30 | 60.42 | 60.94 | 14,656,679 | -0.71(-1.14%) |
May 02, 2016 | 61.03 | 61.89 | 60.92 | 61.65 | 14,853,747 | +0.50(+0.83%) |
Apr 29, 2016 | 61.34 | 62.10 | 60.69 | 61.14 | 25,859,454 | +0.26(+0.42%) |
Apr 28, 2016 | 60.77 | 61.40 | 60.52 | 60.89 | 16,301,395 | -0.30(-0.49%) |
Apr 27, 2016 | 60.83 | 61.36 | 60.40 | 61.18 | 15,127,529 | +0.57(+0.95%) |
Apr 26, 2016 | 60.69 | 60.82 | 60.22 | 60.61 | 13,626,155 | +0.21(+0.34%) |
Apr 25, 2016 | 60.24 | 60.45 | 59.73 | 60.40 | 11,676,789 | -0.14(-0.23%) |
Apr 22, 2016 | 60.34 | 60.62 | 60.05 | 60.54 | 13,230,238 | +0.51(+0.85%) |
Apr 21, 2016 | 59.89 | 60.76 | 59.88 | 60.03 | 17,458,432 | -0.01(-0.01%) |
Apr 20, 2016 | 59.64 | 60.48 | 59.46 | 60.04 | 22,044,182 | +0.41(+0.68%) |
Apr 19, 2016 | 59.38 | 59.69 | 58.94 | 59.63 | 14,970,453 | +0.30(+0.50%) |
Apr 18, 2016 | 58.77 | 59.39 | 58.00 | 59.33 | 13,151,808 | +0.56(+0.95%) |
Apr 15, 2016 | 59.00 | 59.25 | 58.64 | 58.77 | 16,308,902 | -0.32(-0.54%) |
Apr 14, 2016 | 58.79 | 59.41 | 58.63 | 59.09 | 15,362,185 | +0.42(+0.71%) |
Apr 13, 2016 | 58.45 | 58.73 | 58.13 | 58.67 | 13,351,743 | +0.33(+0.57%) |
Apr 12, 2016 | 57.88 | 58.54 | 57.66 | 58.34 | 14,437,443 | +0.71(+1.24%) |
Apr 11, 2016 | 57.64 | 58.27 | 57.60 | 57.63 | 14,349,450 | +0.08(+0.13%) |
Apr 08, 2016 | 57.62 | 57.72 | 57.30 | 57.55 | 13,556,040 | +0.58(+1.02%) |
Apr 07, 2016 | 57.24 | 57.53 | 56.75 | 56.97 | 11,952,002 | -0.65(-1.13%) |
Apr 06, 2016 | 57.19 | 57.73 | 56.92 | 57.62 | 13,470,693 | +0.76(+1.34%) |
Apr 05, 2016 | 57.14 | 57.50 | 56.71 | 56.86 | 15,102,901 | -0.66(-1.14%) |
Apr 04, 2016 | 57.45 | 58.03 | 57.26 | 57.52 | 11,638,912 | +0.14(+0.24%) |
Apr 01, 2016 | 56.99 | 57.68 | 56.99 | 57.38 | 17,689,816 | -0.44(-0.75%) |
Mar 31, 2016 | 58.15 | 58.85 | 57.82 | 57.82 | 20,091,788 | -0.64(-1.10%) |
Mar 30, 2016 | 58.81 | 58.81 | 58.10 | 58.46 | 15,623,945 | -0.01(-0.01%) |
Mar 29, 2016 | 57.87 | 58.52 | 57.52 | 58.47 | 14,425,991 | +0.21(+0.37%) |
Mar 28, 2016 | 58.12 | 58.35 | 57.89 | 58.25 | 10,829,462 | +0.17(+0.29%) |
Mar 24, 2016 | 57.37 | 58.09 | 58.09 | 58.09 | 13,544,666 | +0.16(+0.27%) |
Mar 23, 2016 | 58.00 | 58.31 | 57.77 | 57.93 | 18,431,860 | -0.26(-0.44%) |
Mar 22, 2016 | 57.46 | 58.69 | 57.41 | 58.18 | 18,801,938 | +0.35(+0.60%) |
Mar 21, 2016 | 57.99 | 58.20 | 57.75 | 57.84 | 12,123,386 | -0.40(-0.69%) |
Mar 18, 2016 | 58.51 | 58.51 | 57.58 | 58.24 | 28,391,148 | +0.07(+0.12%) |
Mar 17, 2016 | 57.88 | 58.57 | 57.21 | 58.17 | 19,768,202 | +0.85(+1.48%) |
Mar 16, 2016 | 57.42 | 57.52 | 56.67 | 57.32 | 16,614,123 | +0.03(+0.06%) |
Mar 15, 2016 | 56.44 | 57.30 | 56.38 | 57.28 | 13,317,791 | +0.28(+0.50%) |
Mar 14, 2016 | 56.36 | 57.16 | 56.03 | 57.00 | 19,293,438 | +0.15(+0.27%) |
Mar 11, 2016 | 57.56 | 57.77 | 56.72 | 56.85 | 22,222,164 | +0.01(+0.01%) |
Mar 10, 2016 | 57.01 | 57.17 | 55.98 | 56.84 | 22,985,470 | -0.15(-0.27%) |
Mar 09, 2016 | 57.56 | 58.00 | 56.88 | 56.99 | 20,430,672 | -0.16(-0.28%) |
Mar 08, 2016 | 58.10 | 58.24 | 57.05 | 57.15 | 20,245,912 | -1.27(-2.17%) |
Mar 07, 2016 | 56.93 | 58.42 | 56.86 | 58.42 | 27,390,910 | +1.50(+2.64%) |
Mar 04, 2016 | 57.17 | 57.26 | 56.55 | 56.92 | 26,606,640 | -0.08(-0.13%) |
Mar 03, 2016 | 57.17 | 57.21 | 56.40 | 56.99 | 19,107,346 | -0.21(-0.36%) |
Mar 02, 2016 | 55.99 | 57.21 | 55.55 | 57.20 | 20,374,014 | +0.98(+1.75%) |