Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.63 | 63.76 | 62.46 | 62.81 | 2,755,762 | -0.51(-0.80%) |
May 27, 2016 | 62.50 | 63.32 | 63.32 | 63.32 | 3,277,982 | +1.09(+1.75%) |
May 26, 2016 | 62.63 | 62.74 | 61.98 | 62.23 | 1,915,099 | -0.61(-0.97%) |
May 25, 2016 | 61.78 | 63.06 | 61.62 | 62.84 | 3,226,436 | +1.41(+2.30%) |
May 24, 2016 | 60.81 | 61.62 | 59.69 | 61.42 | 2,385,627 | +0.83(+1.37%) |
May 23, 2016 | 60.74 | 61.31 | 60.39 | 60.59 | 2,203,570 | -0.24(-0.39%) |
May 20, 2016 | 60.69 | 61.38 | 60.43 | 60.83 | 2,393,847 | +0.34(+0.57%) |
May 19, 2016 | 60.36 | 61.57 | 59.93 | 60.49 | 4,035,205 | -0.39(-0.63%) |
May 18, 2016 | 59.03 | 60.90 | 58.88 | 60.87 | 5,059,503 | +1.84(+3.12%) |
May 17, 2016 | 59.07 | 59.75 | 58.67 | 59.03 | 3,123,734 | -0.39(-0.65%) |
May 16, 2016 | 58.77 | 59.74 | 58.64 | 59.42 | 3,123,329 | +0.49(+0.83%) |
May 13, 2016 | 59.31 | 60.00 | 58.60 | 58.93 | 2,868,003 | -0.56(-0.94%) |
May 12, 2016 | 60.18 | 60.66 | 59.04 | 59.49 | 2,460,133 | -0.51(-0.84%) |
May 11, 2016 | 60.40 | 60.93 | 59.99 | 59.99 | 2,828,376 | -0.67(-1.11%) |
May 10, 2016 | 59.70 | 60.78 | 59.66 | 60.66 | 3,108,779 | +1.31(+2.21%) |
May 09, 2016 | 59.96 | 60.01 | 59.05 | 59.35 | 3,270,415 | +0.18(+0.30%) |
May 06, 2016 | 58.67 | 59.21 | 58.35 | 59.17 | 4,037,046 | +0.23(+0.39%) |
May 05, 2016 | 59.63 | 59.97 | 58.50 | 58.94 | 6,268,409 | -0.48(-0.80%) |
May 04, 2016 | 60.68 | 60.69 | 59.07 | 59.42 | 4,758,083 | -1.95(-3.18%) |
May 03, 2016 | 61.88 | 62.00 | 60.92 | 61.37 | 2,561,527 | -1.37(-2.19%) |
May 02, 2016 | 62.14 | 62.87 | 61.40 | 62.75 | 3,191,433 | +1.01(+1.64%) |
Apr 29, 2016 | 62.24 | 62.50 | 61.29 | 61.73 | 3,478,748 | -0.84(-1.34%) |
Apr 28, 2016 | 62.73 | 63.33 | 62.24 | 62.57 | 3,098,013 | -0.80(-1.26%) |
Apr 27, 2016 | 62.36 | 63.53 | 62.10 | 63.37 | 7,491,785 | -1.41(-2.17%) |
Apr 26, 2016 | 63.98 | 64.81 | 63.64 | 64.78 | 3,149,866 | +0.83(+1.29%) |
Apr 25, 2016 | 64.02 | 64.36 | 63.51 | 63.95 | 2,905,868 | -0.49(-0.75%) |
Apr 22, 2016 | 63.53 | 64.58 | 63.51 | 64.43 | 2,090,826 | +0.71(+1.11%) |
Apr 21, 2016 | 64.17 | 65.07 | 63.69 | 63.73 | 3,473,430 | -0.60(-0.93%) |
Apr 20, 2016 | 62.55 | 64.43 | 62.52 | 64.32 | 5,771,290 | +2.24(+3.61%) |
Apr 19, 2016 | 61.36 | 62.16 | 60.94 | 62.08 | 2,754,746 | +0.97(+1.59%) |
Apr 18, 2016 | 60.45 | 61.31 | 60.16 | 61.11 | 2,070,225 | +0.27(+0.45%) |
Apr 15, 2016 | 61.16 | 61.58 | 60.59 | 60.84 | 3,356,799 | -0.11(-0.18%) |
Apr 14, 2016 | 60.26 | 61.55 | 60.10 | 60.95 | 3,367,258 | +0.54(+0.89%) |
Apr 13, 2016 | 58.84 | 60.43 | 58.82 | 60.41 | 3,947,328 | +2.16(+3.70%) |
Apr 12, 2016 | 57.60 | 58.38 | 57.48 | 58.25 | 3,356,162 | +0.95(+1.65%) |
Apr 11, 2016 | 56.99 | 57.73 | 56.90 | 57.31 | 4,252,384 | +0.45(+0.79%) |
Apr 08, 2016 | 57.16 | 57.75 | 56.63 | 56.85 | 2,650,026 | +0.08(+0.14%) |
Apr 07, 2016 | 57.70 | 57.97 | 56.37 | 56.78 | 3,333,820 | -1.44(-2.48%) |
Apr 06, 2016 | 58.00 | 58.35 | 57.31 | 58.22 | 3,771,149 | -0.22(-0.38%) |
Apr 05, 2016 | 58.07 | 58.80 | 57.81 | 58.44 | 4,051,817 | -1.11(-1.86%) |
Apr 04, 2016 | 60.20 | 60.45 | 59.45 | 59.55 | 1,896,727 | -0.83(-1.37%) |
Apr 01, 2016 | 59.46 | 60.52 | 59.06 | 60.38 | 3,394,727 | +1.27(+2.15%) |
Mar 31, 2016 | 58.97 | 59.51 | 58.82 | 59.10 | 3,779,160 | +0.14(+0.23%) |
Mar 30, 2016 | 59.10 | 59.69 | 58.87 | 58.97 | 2,404,166 | +0.26(+0.44%) |
Mar 29, 2016 | 58.70 | 58.81 | 57.63 | 58.71 | 5,173,458 | -0.30(-0.51%) |
Mar 28, 2016 | 59.53 | 59.67 | 58.81 | 59.01 | 2,210,549 | -0.48(-0.80%) |
Mar 24, 2016 | 59.22 | 59.49 | 59.49 | 59.49 | 2,450,997 | -0.38(-0.64%) |
Mar 23, 2016 | 60.14 | 60.35 | 59.69 | 59.87 | 3,053,442 | -0.21(-0.35%) |
Mar 22, 2016 | 59.93 | 60.36 | 59.65 | 60.09 | 2,233,839 | -0.30(-0.49%) |
Mar 21, 2016 | 59.96 | 60.88 | 59.76 | 60.38 | 2,792,149 | +0.20(+0.34%) |
Mar 18, 2016 | 59.54 | 60.65 | 59.29 | 60.18 | 5,968,707 | +0.91(+1.54%) |
Mar 17, 2016 | 58.88 | 59.74 | 58.49 | 59.27 | 4,769,868 | +0.10(+0.17%) |
Mar 16, 2016 | 59.02 | 59.76 | 58.71 | 59.16 | 3,839,464 | +0.05(+0.09%) |
Mar 15, 2016 | 59.09 | 59.11 | 58.25 | 59.11 | 3,981,991 | -0.52(-0.87%) |
Mar 14, 2016 | 60.36 | 60.55 | 59.46 | 59.63 | 2,990,818 | -0.94(-1.55%) |
Mar 11, 2016 | 59.85 | 60.65 | 59.70 | 60.57 | 2,765,180 | +1.53(+2.60%) |
Mar 10, 2016 | 58.99 | 59.69 | 58.09 | 59.04 | 2,527,761 | +0.45(+0.77%) |
Mar 09, 2016 | 58.87 | 59.09 | 58.20 | 58.58 | 2,941,500 | +0.18(+0.31%) |
Mar 08, 2016 | 58.71 | 58.99 | 58.00 | 58.41 | 3,182,355 | -0.88(-1.48%) |
Mar 07, 2016 | 58.79 | 59.37 | 58.65 | 59.28 | 2,348,507 | -0.06(-0.10%) |
Mar 04, 2016 | 59.53 | 60.01 | 58.81 | 59.34 | 3,446,880 | -0.06(-0.10%) |
Mar 03, 2016 | 58.81 | 59.40 | 58.58 | 59.40 | 2,866,671 | +0.44(+0.75%) |
Mar 02, 2016 | 58.00 | 58.96 | 57.77 | 58.96 | 2,810,771 | +0.98(+1.69%) |