Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.03 | 59.16 | 58.27 | 58.64 | 8,096,852 | -0.20(-0.33%) |
May 27, 2016 | 58.41 | 58.84 | 58.84 | 58.84 | 3,177,970 | +0.43(+0.74%) |
May 26, 2016 | 58.68 | 58.81 | 57.73 | 58.41 | 4,895,162 | -0.07(-0.11%) |
May 25, 2016 | 58.44 | 58.72 | 57.99 | 58.47 | 3,998,066 | +0.31(+0.54%) |
May 24, 2016 | 57.36 | 58.38 | 57.27 | 58.16 | 4,733,942 | +1.37(+2.42%) |
May 23, 2016 | 56.56 | 57.38 | 56.48 | 56.79 | 3,424,498 | -0.06(-0.10%) |
May 20, 2016 | 57.03 | 57.25 | 56.55 | 56.84 | 3,223,669 | +0.18(+0.32%) |
May 19, 2016 | 56.59 | 56.89 | 55.95 | 56.66 | 3,070,885 | -0.35(-0.61%) |
May 18, 2016 | 57.13 | 58.00 | 56.71 | 57.01 | 3,437,265 | -0.13(-0.23%) |
May 17, 2016 | 57.33 | 57.87 | 56.95 | 57.14 | 3,063,922 | -0.27(-0.47%) |
May 16, 2016 | 57.08 | 57.50 | 56.33 | 57.41 | 4,257,903 | +0.71(+1.25%) |
May 13, 2016 | 56.64 | 57.28 | 56.39 | 56.71 | 4,185,183 | +0.07(+0.11%) |
May 12, 2016 | 57.91 | 57.98 | 56.34 | 56.64 | 3,596,717 | -0.83(-1.44%) |
May 11, 2016 | 57.30 | 58.17 | 56.91 | 57.47 | 3,664,100 | +0.10(+0.18%) |
May 10, 2016 | 57.01 | 57.68 | 56.94 | 57.36 | 3,089,813 | +0.67(+1.19%) |
May 09, 2016 | 56.82 | 56.84 | 55.65 | 56.69 | 4,233,821 | -0.14(-0.25%) |
May 06, 2016 | 56.97 | 58.03 | 56.66 | 56.84 | 5,253,686 | -0.41(-0.71%) |
May 05, 2016 | 57.92 | 58.50 | 56.78 | 57.24 | 3,910,444 | -0.17(-0.30%) |
May 04, 2016 | 57.84 | 58.19 | 56.81 | 57.42 | 4,140,153 | -0.50(-0.86%) |
May 03, 2016 | 58.41 | 58.62 | 57.51 | 57.91 | 6,074,725 | -1.59(-2.66%) |
May 02, 2016 | 59.67 | 59.72 | 57.89 | 59.50 | 6,198,554 | +0.07(+0.11%) |
Apr 29, 2016 | 61.68 | 62.27 | 58.74 | 59.43 | 10,080,658 | -4.11(-6.47%) |
Apr 28, 2016 | 63.96 | 64.47 | 63.22 | 63.55 | 4,198,356 | -0.84(-1.30%) |
Apr 27, 2016 | 64.31 | 64.65 | 63.71 | 64.39 | 3,387,042 | +0.40(+0.62%) |
Apr 26, 2016 | 64.02 | 64.31 | 63.57 | 63.99 | 2,286,801 | +0.34(+0.53%) |
Apr 25, 2016 | 63.63 | 63.87 | 62.89 | 63.65 | 2,390,950 | -0.04(-0.06%) |
Apr 22, 2016 | 63.44 | 64.03 | 63.25 | 63.68 | 2,816,829 | +0.42(+0.66%) |
Apr 21, 2016 | 62.86 | 63.44 | 62.31 | 63.26 | 3,136,989 | +0.51(+0.82%) |
Apr 20, 2016 | 62.19 | 63.13 | 61.39 | 62.75 | 3,238,715 | +0.20(+0.31%) |
Apr 19, 2016 | 62.05 | 62.61 | 61.74 | 62.55 | 2,674,305 | +0.56(+0.90%) |
Apr 18, 2016 | 61.42 | 62.05 | 60.74 | 62.00 | 3,391,103 | +0.58(+0.94%) |
Apr 15, 2016 | 62.73 | 62.73 | 61.42 | 61.42 | 3,762,380 | -1.50(-2.38%) |
Apr 14, 2016 | 63.05 | 63.43 | 62.66 | 62.92 | 2,397,412 | -0.07(-0.10%) |
Apr 13, 2016 | 62.60 | 63.05 | 62.11 | 62.98 | 2,885,865 | +0.75(+1.20%) |
Apr 12, 2016 | 61.29 | 62.32 | 60.85 | 62.24 | 3,574,700 | +1.01(+1.66%) |
Apr 11, 2016 | 62.61 | 62.87 | 61.21 | 61.22 | 2,981,507 | -1.07(-1.72%) |
Apr 08, 2016 | 62.11 | 62.84 | 61.72 | 62.29 | 3,787,193 | +1.12(+1.83%) |
Apr 07, 2016 | 61.24 | 61.54 | 60.68 | 61.17 | 2,420,178 | -0.37(-0.60%) |
Apr 06, 2016 | 61.78 | 61.98 | 60.27 | 61.54 | 4,382,093 | +0.15(+0.25%) |
Apr 05, 2016 | 61.58 | 62.03 | 60.95 | 61.39 | 2,937,234 | -0.67(-1.07%) |
Apr 04, 2016 | 62.03 | 62.73 | 61.73 | 62.05 | 2,510,748 | +0.04(+0.07%) |
Apr 01, 2016 | 61.96 | 62.22 | 61.44 | 62.01 | 3,645,960 | -0.67(-1.06%) |
Mar 31, 2016 | 63.17 | 63.56 | 62.40 | 62.68 | 3,882,783 | -0.75(-1.18%) |
Mar 30, 2016 | 63.84 | 64.14 | 62.96 | 63.42 | 2,556,990 | +0.14(+0.22%) |
Mar 29, 2016 | 62.83 | 63.50 | 62.27 | 63.29 | 2,727,944 | -0.04(-0.07%) |
Mar 28, 2016 | 63.60 | 63.79 | 63.02 | 63.33 | 2,878,340 | -0.41(-0.65%) |
Mar 24, 2016 | 62.95 | 63.74 | 63.74 | 63.74 | 3,519,134 | -0.04(-0.07%) |
Mar 23, 2016 | 65.10 | 65.10 | 63.61 | 63.78 | 2,780,241 | -1.48(-2.26%) |
Mar 22, 2016 | 64.87 | 65.78 | 64.44 | 65.26 | 2,999,755 | +0.34(+0.52%) |
Mar 21, 2016 | 64.53 | 65.12 | 64.50 | 64.92 | 2,998,131 | +0.20(+0.31%) |
Mar 18, 2016 | 64.28 | 64.89 | 63.79 | 64.72 | 7,457,731 | +0.75(+1.17%) |
Mar 17, 2016 | 63.71 | 64.18 | 62.57 | 63.97 | 3,403,297 | +0.59(+0.92%) |
Mar 16, 2016 | 62.71 | 63.63 | 62.52 | 63.39 | 3,249,075 | +0.70(+1.12%) |
Mar 15, 2016 | 61.53 | 62.74 | 61.45 | 62.68 | 3,051,593 | +0.30(+0.49%) |
Mar 14, 2016 | 62.01 | 62.61 | 61.74 | 62.38 | 2,802,556 | -0.18(-0.29%) |
Mar 11, 2016 | 62.43 | 62.78 | 61.61 | 62.56 | 4,026,723 | +0.72(+1.17%) |
Mar 10, 2016 | 62.30 | 62.30 | 60.89 | 61.84 | 3,404,816 | -0.48(-0.77%) |
Mar 09, 2016 | 61.90 | 63.14 | 61.67 | 62.32 | 4,250,602 | +0.93(+1.52%) |
Mar 08, 2016 | 62.89 | 63.52 | 61.35 | 61.38 | 4,851,085 | -1.89(-2.99%) |
Mar 07, 2016 | 61.80 | 63.58 | 61.58 | 63.27 | 5,169,027 | +1.18(+1.90%) |
Mar 04, 2016 | 62.61 | 62.68 | 61.41 | 62.09 | 3,994,031 | -0.22(-0.36%) |
Mar 03, 2016 | 61.48 | 62.67 | 61.20 | 62.32 | 5,293,014 | +1.10(+1.80%) |
Mar 02, 2016 | 60.19 | 61.27 | 59.96 | 61.22 | 4,953,363 | +0.84(+1.39%) |