Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.45 | 60.65 | 59.38 | 59.75 | 5,490,444 | -0.65(-1.08%) |
May 27, 2016 | 60.09 | 60.41 | 60.41 | 60.41 | 1,772,009 | +0.21(+0.35%) |
May 26, 2016 | 60.35 | 60.92 | 60.16 | 60.20 | 3,374,747 | -0.33(-0.55%) |
May 25, 2016 | 60.02 | 60.90 | 59.71 | 60.53 | 3,761,029 | +0.45(+0.75%) |
May 24, 2016 | 59.30 | 60.19 | 59.00 | 60.08 | 3,344,058 | +1.01(+1.70%) |
May 23, 2016 | 58.86 | 59.39 | 58.80 | 59.07 | 2,799,230 | +0.28(+0.47%) |
May 20, 2016 | 58.78 | 59.11 | 58.37 | 58.80 | 3,813,016 | -0.41(-0.70%) |
May 19, 2016 | 57.68 | 59.22 | 57.51 | 59.21 | 5,512,999 | +1.30(+2.24%) |
May 18, 2016 | 58.46 | 58.70 | 57.40 | 57.91 | 12,189,354 | -0.70(-1.19%) |
May 17, 2016 | 61.13 | 61.39 | 58.33 | 58.61 | 10,359,060 | -2.65(-4.32%) |
May 16, 2016 | 60.87 | 61.52 | 60.67 | 61.26 | 2,890,286 | +0.53(+0.87%) |
May 13, 2016 | 61.37 | 61.67 | 60.44 | 60.73 | 4,005,255 | -0.86(-1.40%) |
May 12, 2016 | 60.98 | 61.82 | 60.74 | 61.59 | 3,402,881 | +0.81(+1.34%) |
May 11, 2016 | 61.33 | 61.74 | 60.77 | 60.78 | 3,959,394 | -0.67(-1.09%) |
May 10, 2016 | 60.24 | 61.49 | 60.09 | 61.45 | 5,037,633 | +1.34(+2.23%) |
May 09, 2016 | 59.92 | 60.49 | 59.67 | 60.11 | 4,587,050 | +0.19(+0.31%) |
May 06, 2016 | 59.09 | 59.95 | 58.45 | 59.92 | 5,598,195 | +0.73(+1.24%) |
May 05, 2016 | 59.18 | 59.99 | 59.02 | 59.19 | 12,096,420 | +2.13(+3.74%) |
May 04, 2016 | 55.99 | 57.28 | 55.85 | 57.06 | 6,566,284 | +0.93(+1.65%) |
May 03, 2016 | 56.37 | 56.56 | 55.81 | 56.13 | 3,515,905 | -0.60(-1.06%) |
May 02, 2016 | 55.69 | 57.25 | 55.64 | 56.73 | 5,187,601 | +1.03(+1.86%) |
Apr 29, 2016 | 55.37 | 55.85 | 55.02 | 55.69 | 4,497,964 | -0.21(-0.37%) |
Apr 28, 2016 | 56.04 | 56.52 | 55.71 | 55.90 | 2,751,173 | -0.53(-0.94%) |
Apr 27, 2016 | 56.51 | 56.71 | 55.64 | 56.43 | 3,153,450 | +0.29(+0.51%) |
Apr 26, 2016 | 56.15 | 56.75 | 56.01 | 56.14 | 3,246,042 | -0.02(-0.04%) |
Apr 25, 2016 | 55.56 | 56.24 | 55.32 | 56.16 | 3,257,502 | +0.45(+0.81%) |
Apr 22, 2016 | 54.72 | 55.75 | 54.72 | 55.71 | 3,378,062 | +0.97(+1.77%) |
Apr 21, 2016 | 55.49 | 55.59 | 54.67 | 54.74 | 2,958,655 | -0.84(-1.51%) |
Apr 20, 2016 | 55.89 | 56.13 | 55.29 | 55.59 | 2,617,681 | -0.27(-0.49%) |
Apr 19, 2016 | 55.89 | 56.27 | 55.54 | 55.86 | 3,632,274 | -0.03(-0.05%) |
Apr 18, 2016 | 55.59 | 55.90 | 55.12 | 55.89 | 3,094,169 | +0.21(+0.37%) |
Apr 15, 2016 | 55.33 | 55.85 | 55.02 | 55.68 | 4,264,556 | +0.63(+1.14%) |
Apr 14, 2016 | 55.22 | 55.51 | 54.85 | 55.05 | 4,416,288 | -0.16(-0.30%) |
Apr 13, 2016 | 56.13 | 56.16 | 54.99 | 55.22 | 4,550,682 | -0.66(-1.19%) |
Apr 12, 2016 | 55.64 | 56.09 | 55.32 | 55.88 | 3,291,634 | +0.30(+0.54%) |
Apr 11, 2016 | 56.16 | 56.32 | 55.54 | 55.58 | 4,057,836 | -0.40(-0.71%) |
Apr 08, 2016 | 55.62 | 56.07 | 55.32 | 55.98 | 2,998,400 | +0.69(+1.25%) |
Apr 07, 2016 | 55.66 | 55.85 | 54.95 | 55.29 | 4,508,674 | -0.61(-1.10%) |
Apr 06, 2016 | 55.94 | 55.94 | 55.29 | 55.90 | 3,394,258 | +0.25(+0.45%) |
Apr 05, 2016 | 55.98 | 56.25 | 55.56 | 55.65 | 3,756,172 | -0.60(-1.07%) |
Apr 04, 2016 | 56.34 | 56.42 | 55.91 | 56.25 | 4,899,529 | -0.16(-0.29%) |
Apr 01, 2016 | 56.02 | 56.47 | 55.73 | 56.41 | 4,791,568 | +0.37(+0.66%) |
Mar 31, 2016 | 56.32 | 56.32 | 55.84 | 56.04 | 4,766,494 | -0.24(-0.43%) |
Mar 30, 2016 | 56.30 | 56.39 | 55.84 | 56.29 | 4,682,777 | +0.07(+0.13%) |
Mar 29, 2016 | 55.34 | 56.22 | 54.95 | 56.21 | 5,477,343 | +0.74(+1.34%) |
Mar 28, 2016 | 54.66 | 55.59 | 54.26 | 55.47 | 5,020,915 | +0.93(+1.70%) |
Mar 24, 2016 | 54.77 | 54.54 | 54.54 | 54.54 | 4,705,368 | -0.25(-0.46%) |
Mar 23, 2016 | 54.62 | 54.97 | 54.37 | 54.79 | 3,218,201 | +0.26(+0.48%) |
Mar 22, 2016 | 54.92 | 54.95 | 54.24 | 54.53 | 3,666,485 | -0.11(-0.20%) |
Mar 21, 2016 | 54.91 | 55.29 | 54.34 | 54.64 | 4,490,413 | -0.51(-0.93%) |
Mar 18, 2016 | 55.91 | 55.92 | 54.77 | 55.15 | 12,729,652 | -0.50(-0.90%) |
Mar 17, 2016 | 55.34 | 55.71 | 54.74 | 55.65 | 6,316,957 | -0.01(-0.03%) |
Mar 16, 2016 | 55.63 | 55.72 | 54.89 | 55.66 | 4,766,125 | +0.59(+1.07%) |
Mar 15, 2016 | 54.85 | 55.10 | 54.40 | 55.08 | 4,127,562 | +0.15(+0.27%) |
Mar 14, 2016 | 54.44 | 55.07 | 53.89 | 54.93 | 3,217,426 | +0.44(+0.81%) |
Mar 11, 2016 | 54.71 | 54.77 | 54.11 | 54.49 | 3,308,737 | +0.52(+0.96%) |
Mar 10, 2016 | 54.51 | 54.63 | 53.50 | 53.97 | 2,975,871 | -0.29(-0.53%) |
Mar 09, 2016 | 54.29 | 54.52 | 53.67 | 54.26 | 3,716,052 | +0.24(+0.45%) |
Mar 08, 2016 | 53.82 | 54.63 | 53.77 | 54.02 | 3,931,249 | -0.15(-0.27%) |
Mar 07, 2016 | 54.53 | 54.80 | 53.91 | 54.17 | 3,645,188 | -0.50(-0.91%) |
Mar 04, 2016 | 55.17 | 55.18 | 54.00 | 54.67 | 5,193,904 | -0.12(-0.22%) |
Mar 03, 2016 | 54.74 | 54.91 | 54.14 | 54.79 | 4,575,822 | -0.09(-0.15%) |
Mar 02, 2016 | 54.96 | 55.09 | 53.90 | 54.87 | 7,167,906 | -0.12(-0.22%) |