Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.99 | 62.29 | 61.12 | 61.63 | 5,263,632 | -0.16(-0.27%) |
May 27, 2016 | 61.64 | 61.80 | 61.80 | 61.80 | 1,348,277 | +0.17(+0.28%) |
May 26, 2016 | 61.73 | 61.95 | 61.43 | 61.63 | 981,313 | +0.13(+0.21%) |
May 25, 2016 | 61.60 | 61.71 | 61.22 | 61.49 | 1,413,516 | +0.10(+0.16%) |
May 24, 2016 | 61.17 | 61.64 | 60.85 | 61.40 | 1,380,695 | +0.27(+0.44%) |
May 23, 2016 | 60.88 | 61.26 | 60.88 | 61.12 | 1,029,695 | +0.03(+0.05%) |
May 20, 2016 | 60.44 | 61.23 | 60.44 | 61.09 | 1,330,346 | +1.00(+1.67%) |
May 19, 2016 | 59.66 | 60.32 | 59.60 | 60.09 | 1,008,363 | -0.04(-0.07%) |
May 18, 2016 | 59.69 | 60.34 | 59.37 | 60.13 | 1,560,436 | +0.30(+0.51%) |
May 17, 2016 | 59.23 | 60.58 | 59.08 | 59.83 | 1,414,370 | +0.28(+0.47%) |
May 16, 2016 | 59.55 | 59.87 | 58.90 | 59.55 | 1,022,457 | +0.11(+0.18%) |
May 13, 2016 | 59.65 | 59.80 | 59.05 | 59.44 | 1,351,861 | -0.13(-0.22%) |
May 12, 2016 | 59.61 | 60.00 | 59.18 | 59.57 | 1,022,926 | -0.10(-0.17%) |
May 11, 2016 | 59.88 | 60.17 | 59.46 | 59.67 | 1,145,897 | -0.38(-0.63%) |
May 10, 2016 | 60.57 | 60.69 | 59.83 | 60.05 | 1,296,728 | -0.07(-0.12%) |
May 09, 2016 | 59.60 | 60.22 | 59.36 | 60.12 | 1,263,897 | +0.26(+0.44%) |
May 06, 2016 | 58.32 | 59.93 | 58.07 | 59.86 | 2,177,142 | +1.62(+2.78%) |
May 05, 2016 | 58.95 | 59.15 | 58.14 | 58.24 | 1,028,513 | -0.73(-1.24%) |
May 04, 2016 | 57.97 | 59.16 | 57.82 | 58.97 | 2,177,193 | +0.74(+1.27%) |
May 03, 2016 | 58.49 | 58.68 | 57.94 | 58.23 | 1,442,546 | -0.80(-1.35%) |
May 02, 2016 | 58.58 | 59.16 | 58.49 | 59.03 | 1,673,930 | +0.69(+1.18%) |
Apr 29, 2016 | 58.16 | 58.53 | 57.86 | 58.34 | 1,700,960 | +0.12(+0.20%) |
Apr 28, 2016 | 58.31 | 58.86 | 57.41 | 58.22 | 2,960,798 | -0.81(-1.36%) |
Apr 27, 2016 | 58.91 | 60.48 | 57.61 | 59.03 | 4,268,283 | -3.21(-5.15%) |
Apr 26, 2016 | 61.30 | 62.56 | 61.08 | 62.23 | 1,808,607 | +0.91(+1.49%) |
Apr 25, 2016 | 61.54 | 61.72 | 61.09 | 61.32 | 1,083,845 | +0.03(+0.05%) |
Apr 22, 2016 | 61.20 | 61.63 | 61.07 | 61.29 | 777,503 | +0.21(+0.34%) |
Apr 21, 2016 | 61.28 | 61.89 | 61.00 | 61.08 | 871,276 | -0.35(-0.56%) |
Apr 20, 2016 | 61.91 | 62.19 | 61.40 | 61.43 | 1,320,873 | -0.41(-0.66%) |
Apr 19, 2016 | 61.22 | 61.90 | 60.92 | 61.84 | 1,622,819 | +0.92(+1.51%) |
Apr 18, 2016 | 60.39 | 61.26 | 60.29 | 60.92 | 1,206,690 | +0.49(+0.82%) |
Apr 15, 2016 | 60.34 | 61.26 | 60.17 | 60.43 | 1,664,741 | +0.50(+0.84%) |
Apr 14, 2016 | 60.02 | 60.26 | 59.54 | 59.92 | 934,260 | -0.04(-0.07%) |
Apr 13, 2016 | 59.74 | 60.48 | 59.53 | 59.97 | 1,059,900 | +0.38(+0.63%) |
Apr 12, 2016 | 59.21 | 59.76 | 58.74 | 59.59 | 1,533,296 | +0.59(+1.00%) |
Apr 11, 2016 | 59.16 | 59.66 | 58.79 | 59.00 | 1,655,788 | -0.06(-0.10%) |
Apr 08, 2016 | 59.33 | 59.90 | 58.90 | 59.05 | 1,233,778 | -0.01(-0.01%) |
Apr 07, 2016 | 60.01 | 60.03 | 58.49 | 59.06 | 2,590,823 | -1.49(-2.46%) |
Apr 06, 2016 | 60.29 | 60.56 | 59.92 | 60.55 | 1,073,797 | +0.11(+0.18%) |
Apr 05, 2016 | 59.90 | 60.94 | 59.90 | 60.44 | 950,601 | +0.05(+0.08%) |
Apr 04, 2016 | 60.60 | 61.34 | 60.25 | 60.39 | 1,262,083 | -0.15(-0.24%) |
Apr 01, 2016 | 60.60 | 60.65 | 59.69 | 60.54 | 1,597,577 | -0.48(-0.78%) |
Mar 31, 2016 | 61.14 | 61.24 | 60.66 | 61.02 | 1,421,622 | -0.26(-0.43%) |
Mar 30, 2016 | 61.40 | 61.60 | 60.94 | 61.28 | 744,644 | +0.04(+0.07%) |
Mar 29, 2016 | 60.82 | 61.35 | 60.57 | 61.24 | 933,982 | +0.38(+0.62%) |
Mar 28, 2016 | 60.74 | 61.02 | 60.31 | 60.86 | 996,387 | +0.25(+0.41%) |
Mar 24, 2016 | 60.08 | 60.62 | 60.62 | 60.62 | 740,378 | +0.21(+0.35%) |
Mar 23, 2016 | 60.40 | 60.75 | 60.15 | 60.40 | 886,238 | +0.00(+0.00%) |
Mar 22, 2016 | 59.98 | 60.67 | 59.98 | 60.40 | 874,078 | -0.14(-0.23%) |
Mar 21, 2016 | 60.82 | 61.11 | 60.11 | 60.54 | 1,233,781 | -0.57(-0.93%) |
Mar 18, 2016 | 60.93 | 61.74 | 60.61 | 61.11 | 2,400,180 | +0.42(+0.69%) |
Mar 17, 2016 | 60.31 | 61.37 | 59.85 | 60.69 | 1,408,910 | +0.59(+0.98%) |
Mar 16, 2016 | 59.65 | 60.34 | 59.46 | 60.10 | 1,362,230 | +0.03(+0.05%) |
Mar 15, 2016 | 59.32 | 60.39 | 59.09 | 60.06 | 1,775,426 | +0.50(+0.84%) |
Mar 14, 2016 | 59.64 | 59.99 | 59.26 | 59.56 | 1,075,711 | -0.14(-0.23%) |
Mar 11, 2016 | 59.20 | 59.76 | 59.20 | 59.70 | 1,179,117 | +0.92(+1.57%) |
Mar 10, 2016 | 59.07 | 59.24 | 58.01 | 58.78 | 2,037,146 | +0.07(+0.13%) |
Mar 09, 2016 | 58.58 | 59.37 | 57.99 | 58.71 | 1,094,761 | -0.17(-0.29%) |
Mar 08, 2016 | 58.72 | 59.46 | 58.46 | 58.88 | 1,402,601 | +0.02(+0.04%) |
Mar 07, 2016 | 58.76 | 59.30 | 57.89 | 58.86 | 2,029,070 | -0.89(-1.49%) |
Mar 04, 2016 | 58.54 | 60.42 | 58.54 | 59.74 | 2,784,373 | +0.96(+1.64%) |
Mar 03, 2016 | 58.48 | 59.15 | 58.35 | 58.78 | 1,809,790 | +0.08(+0.14%) |
Mar 02, 2016 | 57.98 | 58.93 | 57.69 | 58.70 | 3,072,130 | +0.90(+1.56%) |