Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.51 | 59.64 | 58.74 | 59.11 | 8,032,214 | -0.20(-0.33%) |
May 27, 2016 | 58.88 | 59.31 | 59.31 | 59.31 | 3,152,600 | +0.43(+0.74%) |
May 26, 2016 | 59.16 | 59.29 | 58.20 | 58.88 | 4,856,084 | -0.07(-0.11%) |
May 25, 2016 | 58.91 | 59.19 | 58.46 | 58.94 | 3,966,149 | +0.32(+0.54%) |
May 24, 2016 | 57.82 | 58.85 | 57.74 | 58.63 | 4,696,151 | +1.38(+2.42%) |
May 23, 2016 | 57.02 | 57.84 | 56.93 | 57.24 | 3,397,160 | -0.06(-0.10%) |
May 20, 2016 | 57.49 | 57.71 | 57.00 | 57.30 | 3,197,934 | +0.18(+0.32%) |
May 19, 2016 | 57.04 | 57.35 | 56.40 | 57.12 | 3,046,370 | -0.35(-0.61%) |
May 18, 2016 | 57.59 | 58.46 | 57.17 | 57.47 | 3,409,824 | -0.13(-0.23%) |
May 17, 2016 | 57.79 | 58.33 | 57.41 | 57.60 | 3,039,463 | -0.27(-0.47%) |
May 16, 2016 | 57.54 | 57.96 | 56.79 | 57.88 | 4,223,912 | +0.71(+1.25%) |
May 13, 2016 | 57.10 | 57.75 | 56.85 | 57.16 | 4,151,772 | +0.07(+0.12%) |
May 12, 2016 | 58.37 | 58.45 | 56.80 | 57.10 | 3,568,004 | -0.83(-1.44%) |
May 11, 2016 | 57.76 | 58.64 | 57.37 | 57.93 | 3,634,849 | +0.10(+0.18%) |
May 10, 2016 | 57.47 | 58.15 | 57.40 | 57.83 | 3,065,146 | +0.68(+1.19%) |
May 09, 2016 | 57.28 | 57.30 | 56.10 | 57.15 | 4,200,022 | -0.15(-0.25%) |
May 06, 2016 | 57.43 | 58.50 | 57.11 | 57.29 | 5,211,745 | -0.41(-0.71%) |
May 05, 2016 | 58.39 | 58.97 | 57.24 | 57.70 | 3,879,226 | -0.18(-0.30%) |
May 04, 2016 | 58.30 | 58.65 | 57.27 | 57.88 | 4,107,101 | -0.50(-0.86%) |
May 03, 2016 | 58.88 | 59.09 | 57.97 | 58.38 | 6,026,229 | -1.60(-2.66%) |
May 02, 2016 | 60.15 | 60.20 | 58.36 | 59.98 | 6,149,070 | +0.07(+0.11%) |
Apr 29, 2016 | 62.17 | 62.77 | 59.21 | 59.91 | 10,000,183 | -4.14(-6.47%) |
Apr 28, 2016 | 64.47 | 64.98 | 63.73 | 64.06 | 4,164,840 | -0.85(-1.30%) |
Apr 27, 2016 | 64.83 | 65.17 | 64.22 | 64.90 | 3,360,002 | +0.40(+0.62%) |
Apr 26, 2016 | 64.54 | 64.83 | 64.08 | 64.50 | 2,268,546 | +0.34(+0.53%) |
Apr 25, 2016 | 64.14 | 64.39 | 63.40 | 64.16 | 2,371,862 | -0.04(-0.06%) |
Apr 22, 2016 | 63.95 | 64.55 | 63.76 | 64.20 | 2,794,342 | +0.42(+0.66%) |
Apr 21, 2016 | 63.36 | 63.96 | 62.81 | 63.77 | 3,111,946 | +0.52(+0.82%) |
Apr 20, 2016 | 62.69 | 63.63 | 61.88 | 63.25 | 3,212,860 | +0.20(+0.31%) |
Apr 19, 2016 | 62.55 | 63.12 | 62.23 | 63.06 | 2,652,956 | +0.56(+0.90%) |
Apr 18, 2016 | 61.91 | 62.55 | 61.23 | 62.50 | 3,364,032 | +0.58(+0.94%) |
Apr 15, 2016 | 63.23 | 63.23 | 61.91 | 61.91 | 3,732,344 | -1.51(-2.38%) |
Apr 14, 2016 | 63.56 | 63.94 | 63.16 | 63.42 | 2,378,274 | -0.07(-0.10%) |
Apr 13, 2016 | 63.10 | 63.55 | 62.61 | 63.49 | 2,862,827 | +0.75(+1.20%) |
Apr 12, 2016 | 61.78 | 62.82 | 61.34 | 62.74 | 3,546,162 | +1.02(+1.66%) |
Apr 11, 2016 | 63.12 | 63.37 | 61.70 | 61.72 | 2,957,706 | -1.08(-1.72%) |
Apr 08, 2016 | 62.61 | 63.34 | 62.22 | 62.80 | 3,756,960 | +1.13(+1.83%) |
Apr 07, 2016 | 61.73 | 62.04 | 61.17 | 61.66 | 2,400,858 | -0.37(-0.60%) |
Apr 06, 2016 | 62.28 | 62.47 | 60.75 | 62.04 | 4,347,111 | +0.15(+0.25%) |
Apr 05, 2016 | 62.08 | 62.53 | 61.45 | 61.88 | 2,913,786 | -0.67(-1.07%) |
Apr 04, 2016 | 62.53 | 63.23 | 62.23 | 62.55 | 2,490,704 | +0.04(+0.07%) |
Apr 01, 2016 | 62.46 | 62.72 | 61.93 | 62.51 | 3,616,854 | -0.67(-1.06%) |
Mar 31, 2016 | 63.68 | 64.07 | 62.90 | 63.18 | 3,851,786 | -0.75(-1.18%) |
Mar 30, 2016 | 64.35 | 64.66 | 63.47 | 63.93 | 2,536,577 | +0.14(+0.22%) |
Mar 29, 2016 | 63.34 | 64.01 | 62.77 | 63.79 | 2,706,167 | -0.04(-0.07%) |
Mar 28, 2016 | 64.12 | 64.31 | 63.53 | 63.84 | 2,855,362 | -0.42(-0.65%) |
Mar 24, 2016 | 63.46 | 64.25 | 64.25 | 64.25 | 3,491,040 | -0.04(-0.07%) |
Mar 23, 2016 | 65.63 | 65.63 | 64.12 | 64.30 | 2,758,046 | -1.49(-2.26%) |
Mar 22, 2016 | 65.39 | 66.30 | 64.96 | 65.79 | 2,975,807 | +0.34(+0.52%) |
Mar 21, 2016 | 65.05 | 65.64 | 65.02 | 65.44 | 2,974,197 | +0.20(+0.31%) |
Mar 18, 2016 | 64.79 | 65.41 | 64.31 | 65.24 | 7,398,195 | +0.75(+1.17%) |
Mar 17, 2016 | 64.22 | 64.69 | 63.07 | 64.49 | 3,376,128 | +0.59(+0.92%) |
Mar 16, 2016 | 63.21 | 64.14 | 63.02 | 63.90 | 3,223,137 | +0.71(+1.12%) |
Mar 15, 2016 | 62.02 | 63.24 | 61.95 | 63.19 | 3,027,232 | +0.31(+0.49%) |
Mar 14, 2016 | 62.51 | 63.12 | 62.23 | 62.88 | 2,780,182 | -0.18(-0.29%) |
Mar 11, 2016 | 62.93 | 63.28 | 62.10 | 63.07 | 3,994,577 | +0.73(+1.17%) |
Mar 10, 2016 | 62.80 | 62.80 | 61.38 | 62.34 | 3,377,635 | -0.48(-0.77%) |
Mar 09, 2016 | 62.40 | 63.65 | 62.17 | 62.82 | 4,216,669 | +0.94(+1.52%) |
Mar 08, 2016 | 63.40 | 64.03 | 61.84 | 61.88 | 4,812,358 | -1.90(-2.99%) |
Mar 07, 2016 | 62.30 | 64.09 | 62.07 | 63.78 | 5,127,762 | +1.19(+1.90%) |
Mar 04, 2016 | 63.12 | 63.19 | 61.91 | 62.59 | 3,962,146 | -0.23(-0.36%) |
Mar 03, 2016 | 61.98 | 63.17 | 61.69 | 62.82 | 5,250,759 | +1.11(+1.80%) |
Mar 02, 2016 | 60.67 | 61.76 | 60.45 | 61.71 | 4,913,819 | +0.85(+1.39%) |