Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.56 | 55.39 | 54.24 | 55.28 | 6,774,579 | +0.51(+0.93%) |
May 27, 2016 | 53.55 | 54.78 | 54.78 | 54.78 | 4,884,921 | +1.19(+2.21%) |
May 26, 2016 | 53.61 | 53.70 | 53.24 | 53.59 | 5,149,552 | +0.24(+0.45%) |
May 25, 2016 | 51.82 | 53.61 | 51.82 | 53.35 | 5,300,157 | +1.52(+2.94%) |
May 24, 2016 | 51.90 | 52.11 | 51.51 | 51.82 | 6,484,813 | +0.79(+1.55%) |
May 23, 2016 | 51.34 | 51.61 | 50.61 | 51.03 | 4,439,984 | -0.21(-0.41%) |
May 20, 2016 | 49.42 | 51.69 | 49.26 | 51.24 | 7,194,352 | +2.35(+4.82%) |
May 19, 2016 | 48.39 | 51.07 | 48.39 | 48.89 | 12,801,396 | -2.55(-4.95%) |
May 18, 2016 | 52.20 | 52.20 | 50.80 | 51.44 | 7,980,080 | -1.28(-2.43%) |
May 17, 2016 | 53.95 | 54.57 | 52.42 | 52.72 | 5,839,246 | -0.81(-1.51%) |
May 16, 2016 | 53.71 | 54.23 | 53.53 | 53.53 | 5,591,466 | -0.30(-0.55%) |
May 13, 2016 | 54.23 | 54.86 | 53.73 | 53.82 | 4,719,760 | -0.55(-1.01%) |
May 12, 2016 | 54.32 | 54.73 | 54.03 | 54.37 | 2,836,322 | -0.02(-0.03%) |
May 11, 2016 | 55.13 | 55.60 | 54.39 | 54.39 | 3,522,389 | -1.39(-2.49%) |
May 10, 2016 | 56.07 | 56.48 | 55.45 | 55.78 | 3,548,231 | -0.70(-1.24%) |
May 09, 2016 | 55.89 | 57.15 | 55.89 | 56.48 | 4,819,076 | +0.35(+0.63%) |
May 06, 2016 | 56.96 | 56.96 | 55.65 | 56.12 | 7,648,561 | -0.76(-1.33%) |
May 05, 2016 | 58.49 | 59.17 | 56.57 | 56.88 | 21,286,566 | -7.78(-12.04%) |
May 04, 2016 | 63.49 | 64.68 | 63.16 | 64.66 | 2,914,175 | +0.82(+1.29%) |
May 03, 2016 | 64.15 | 64.15 | 63.07 | 63.84 | 2,105,287 | -0.31(-0.48%) |
May 02, 2016 | 63.37 | 64.55 | 63.20 | 64.15 | 2,599,025 | +1.01(+1.60%) |
Apr 29, 2016 | 63.79 | 63.83 | 62.50 | 63.14 | 2,515,534 | -0.98(-1.52%) |
Apr 28, 2016 | 63.91 | 64.59 | 63.52 | 64.12 | 3,429,414 | +0.56(+0.88%) |
Apr 27, 2016 | 63.40 | 63.67 | 63.12 | 63.56 | 1,902,308 | +0.29(+0.46%) |
Apr 26, 2016 | 63.12 | 63.49 | 62.67 | 63.27 | 1,778,992 | +0.45(+0.72%) |
Apr 25, 2016 | 62.41 | 63.28 | 61.91 | 62.82 | 3,268,252 | +0.91(+1.47%) |
Apr 22, 2016 | 62.45 | 62.51 | 61.66 | 61.91 | 2,644,398 | -0.36(-0.58%) |
Apr 21, 2016 | 62.81 | 63.45 | 62.12 | 62.27 | 2,544,039 | -0.77(-1.22%) |
Apr 20, 2016 | 63.58 | 63.87 | 62.36 | 63.03 | 7,349,688 | -0.94(-1.47%) |
Apr 19, 2016 | 65.83 | 66.05 | 63.87 | 63.98 | 3,372,066 | -1.65(-2.51%) |
Apr 18, 2016 | 66.07 | 66.25 | 65.02 | 65.62 | 2,871,240 | -0.72(-1.08%) |
Apr 15, 2016 | 65.33 | 66.38 | 65.03 | 66.34 | 3,946,946 | +1.12(+1.72%) |
Apr 14, 2016 | 64.17 | 65.38 | 63.78 | 65.22 | 3,423,791 | +0.85(+1.33%) |
Apr 13, 2016 | 64.06 | 64.63 | 63.74 | 64.37 | 2,462,636 | +0.60(+0.94%) |
Apr 12, 2016 | 62.34 | 64.09 | 61.23 | 63.77 | 11,543,822 | -0.17(-0.26%) |
Apr 11, 2016 | 65.20 | 65.55 | 63.86 | 63.94 | 4,538,735 | -0.98(-1.52%) |
Apr 08, 2016 | 66.93 | 67.38 | 64.41 | 64.92 | 6,542,620 | -2.94(-4.34%) |
Apr 07, 2016 | 69.37 | 70.29 | 67.54 | 67.87 | 3,854,212 | -1.57(-2.26%) |
Apr 06, 2016 | 68.94 | 69.91 | 68.56 | 69.44 | 1,754,275 | +0.38(+0.55%) |
Apr 05, 2016 | 69.48 | 69.62 | 68.92 | 69.06 | 1,587,723 | -0.86(-1.23%) |
Apr 04, 2016 | 71.05 | 71.27 | 69.54 | 69.92 | 1,667,140 | -1.11(-1.57%) |
Apr 01, 2016 | 70.73 | 71.57 | 70.54 | 71.03 | 1,388,298 | +0.22(+0.31%) |
Mar 31, 2016 | 71.20 | 71.58 | 70.63 | 70.82 | 1,748,767 | -0.45(-0.63%) |
Mar 30, 2016 | 70.38 | 71.41 | 70.37 | 71.27 | 1,763,656 | +1.14(+1.62%) |
Mar 29, 2016 | 69.83 | 70.24 | 69.44 | 70.13 | 1,307,927 | +0.15(+0.21%) |
Mar 28, 2016 | 69.58 | 70.68 | 69.38 | 69.99 | 1,427,298 | +0.80(+1.15%) |
Mar 24, 2016 | 68.70 | 69.19 | 69.19 | 69.19 | 1,459,797 | +0.40(+0.57%) |
Mar 23, 2016 | 69.16 | 69.16 | 68.55 | 68.79 | 4,618,769 | -0.35(-0.50%) |
Mar 22, 2016 | 69.80 | 69.89 | 68.90 | 69.14 | 3,531,396 | -0.84(-1.20%) |
Mar 21, 2016 | 70.81 | 70.85 | 69.85 | 69.98 | 1,506,396 | -0.85(-1.20%) |
Mar 18, 2016 | 70.22 | 71.59 | 70.06 | 70.83 | 3,206,073 | +0.85(+1.21%) |
Mar 17, 2016 | 69.29 | 70.19 | 68.96 | 69.98 | 1,749,591 | -0.26(-0.37%) |
Mar 16, 2016 | 69.98 | 70.53 | 69.60 | 70.24 | 1,538,514 | +0.07(+0.10%) |
Mar 15, 2016 | 69.66 | 70.83 | 69.58 | 70.16 | 1,622,051 | +0.35(+0.51%) |
Mar 14, 2016 | 69.33 | 69.99 | 69.23 | 69.81 | 1,553,303 | +0.19(+0.28%) |
Mar 11, 2016 | 70.16 | 70.28 | 69.16 | 69.62 | 1,312,923 | -0.01(-0.01%) |
Mar 10, 2016 | 69.62 | 70.19 | 68.83 | 69.62 | 1,196,774 | +0.49(+0.71%) |
Mar 09, 2016 | 69.51 | 69.63 | 68.71 | 69.13 | 1,387,785 | -0.18(-0.26%) |
Mar 08, 2016 | 69.12 | 69.86 | 68.91 | 69.31 | 2,665,393 | +0.04(+0.06%) |
Mar 07, 2016 | 70.28 | 71.08 | 68.85 | 69.27 | 3,430,623 | -1.30(-1.84%) |
Mar 04, 2016 | 70.17 | 70.91 | 69.99 | 70.57 | 2,111,172 | +0.66(+0.95%) |
Mar 03, 2016 | 70.33 | 70.37 | 68.67 | 69.91 | 3,006,442 | -0.40(-0.56%) |
Mar 02, 2016 | 69.67 | 70.56 | 69.37 | 70.30 | 2,022,410 | +0.19(+0.28%) |