Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 59.38 | 59.41 | 58.53 | 58.92 | 2,541,286 | -0.05(-0.09%) |
May 27, 2016 | 58.79 | 58.98 | 58.98 | 58.98 | 917,186 | +0.36(+0.61%) |
May 26, 2016 | 59.04 | 59.26 | 58.59 | 58.62 | 946,649 | -0.54(-0.90%) |
May 25, 2016 | 58.67 | 59.36 | 58.63 | 59.15 | 1,424,832 | +0.60(+1.03%) |
May 24, 2016 | 57.45 | 58.71 | 57.19 | 58.55 | 1,671,791 | +1.58(+2.76%) |
May 23, 2016 | 56.98 | 57.37 | 56.90 | 56.97 | 1,378,988 | -0.28(-0.49%) |
May 20, 2016 | 56.68 | 57.40 | 56.63 | 57.25 | 5,221,001 | +0.87(+1.55%) |
May 19, 2016 | 56.57 | 56.80 | 55.85 | 56.38 | 1,592,440 | -0.53(-0.93%) |
May 18, 2016 | 56.60 | 57.13 | 56.25 | 56.91 | 2,338,281 | +0.27(+0.47%) |
May 17, 2016 | 56.86 | 57.20 | 56.41 | 56.64 | 1,557,792 | -0.50(-0.88%) |
May 16, 2016 | 56.74 | 57.41 | 56.74 | 57.15 | 1,319,402 | +0.47(+0.82%) |
May 13, 2016 | 57.64 | 58.11 | 56.25 | 56.68 | 1,373,794 | -1.13(-1.96%) |
May 12, 2016 | 57.87 | 58.25 | 57.40 | 57.81 | 1,195,644 | +0.20(+0.35%) |
May 11, 2016 | 57.69 | 58.16 | 57.60 | 57.61 | 1,760,390 | -0.39(-0.67%) |
May 10, 2016 | 57.54 | 58.06 | 57.37 | 58.00 | 1,893,061 | +0.63(+1.09%) |
May 09, 2016 | 57.19 | 57.66 | 56.93 | 57.38 | 1,760,494 | -0.04(-0.07%) |
May 06, 2016 | 56.39 | 57.43 | 56.35 | 57.42 | 1,860,870 | +0.57(+1.01%) |
May 05, 2016 | 57.06 | 57.27 | 56.64 | 56.84 | 2,478,804 | +0.04(+0.07%) |
May 04, 2016 | 57.11 | 57.32 | 56.61 | 56.80 | 1,576,098 | -0.49(-0.85%) |
May 03, 2016 | 57.42 | 57.42 | 56.54 | 57.29 | 1,552,278 | -0.58(-1.00%) |
May 02, 2016 | 57.84 | 58.05 | 57.12 | 57.87 | 1,745,684 | +0.31(+0.53%) |
Apr 29, 2016 | 57.38 | 57.92 | 57.16 | 57.57 | 1,872,403 | -0.37(-0.63%) |
Apr 28, 2016 | 58.83 | 59.05 | 57.68 | 57.94 | 2,301,588 | -1.29(-2.18%) |
Apr 27, 2016 | 59.02 | 59.63 | 58.78 | 59.23 | 2,553,697 | -0.05(-0.08%) |
Apr 26, 2016 | 60.01 | 60.41 | 58.36 | 59.27 | 3,583,986 | +0.42(+0.71%) |
Apr 25, 2016 | 59.08 | 59.53 | 58.55 | 58.85 | 2,481,079 | -0.47(-0.79%) |
Apr 22, 2016 | 59.31 | 59.66 | 58.94 | 59.32 | 1,994,387 | -0.04(-0.06%) |
Apr 21, 2016 | 59.91 | 60.18 | 59.04 | 59.36 | 1,881,765 | -0.54(-0.91%) |
Apr 20, 2016 | 59.58 | 60.16 | 59.26 | 59.90 | 2,154,185 | +0.47(+0.80%) |
Apr 19, 2016 | 59.01 | 59.53 | 58.72 | 59.43 | 1,516,649 | +0.86(+1.46%) |
Apr 18, 2016 | 58.37 | 58.65 | 58.12 | 58.57 | 1,410,932 | +0.05(+0.09%) |
Apr 15, 2016 | 58.52 | 58.77 | 58.23 | 58.52 | 1,314,220 | -0.06(-0.10%) |
Apr 14, 2016 | 58.49 | 58.85 | 57.74 | 58.58 | 1,360,407 | +0.08(+0.14%) |
Apr 13, 2016 | 57.13 | 58.51 | 56.99 | 58.49 | 3,163,041 | +1.88(+3.32%) |
Apr 12, 2016 | 55.40 | 56.65 | 55.07 | 56.61 | 2,182,690 | +1.41(+2.56%) |
Apr 11, 2016 | 55.38 | 56.18 | 55.16 | 55.20 | 1,537,536 | +0.30(+0.54%) |
Apr 08, 2016 | 55.21 | 55.28 | 54.61 | 54.90 | 1,668,380 | +0.24(+0.45%) |
Apr 07, 2016 | 55.53 | 55.86 | 54.49 | 54.66 | 1,787,402 | -1.43(-2.55%) |
Apr 06, 2016 | 55.44 | 56.28 | 55.32 | 56.09 | 1,743,811 | +0.77(+1.40%) |
Apr 05, 2016 | 55.44 | 55.60 | 55.11 | 55.31 | 1,369,381 | -0.53(-0.94%) |
Apr 04, 2016 | 56.41 | 56.57 | 55.70 | 55.84 | 1,324,658 | -0.70(-1.24%) |
Apr 01, 2016 | 55.79 | 56.64 | 55.37 | 56.54 | 1,699,180 | +0.37(+0.67%) |
Mar 31, 2016 | 56.42 | 56.74 | 56.12 | 56.17 | 1,734,948 | -0.34(-0.60%) |
Mar 30, 2016 | 56.70 | 57.13 | 56.44 | 56.51 | 1,890,439 | +0.00(+0.00%) |
Mar 29, 2016 | 55.31 | 56.62 | 54.93 | 56.51 | 1,892,874 | +0.84(+1.51%) |
Mar 28, 2016 | 55.62 | 55.87 | 55.17 | 55.66 | 874,831 | +0.22(+0.40%) |
Mar 24, 2016 | 55.33 | 55.44 | 55.44 | 55.44 | 1,504,536 | -0.45(-0.81%) |
Mar 23, 2016 | 55.86 | 56.21 | 55.47 | 55.89 | 1,390,854 | +0.01(+0.01%) |
Mar 22, 2016 | 55.77 | 56.28 | 55.55 | 55.89 | 1,267,402 | -0.21(-0.37%) |
Mar 21, 2016 | 56.00 | 56.35 | 55.25 | 56.09 | 1,417,517 | -0.14(-0.24%) |
Mar 18, 2016 | 56.16 | 56.50 | 55.05 | 56.23 | 3,199,705 | +0.25(+0.45%) |
Mar 17, 2016 | 54.61 | 56.44 | 54.54 | 55.98 | 2,313,463 | +1.45(+2.65%) |
Mar 16, 2016 | 53.64 | 54.75 | 53.50 | 54.53 | 1,433,164 | +0.55(+1.02%) |
Mar 15, 2016 | 54.13 | 54.22 | 53.45 | 53.98 | 2,284,375 | -0.82(-1.49%) |
Mar 14, 2016 | 54.96 | 55.30 | 54.68 | 54.80 | 1,377,554 | -0.32(-0.58%) |
Mar 11, 2016 | 54.57 | 55.27 | 54.32 | 55.12 | 1,695,972 | +1.00(+1.85%) |
Mar 10, 2016 | 54.53 | 54.57 | 53.29 | 54.12 | 1,209,846 | -0.16(-0.29%) |
Mar 09, 2016 | 54.80 | 54.92 | 53.81 | 54.28 | 1,784,783 | -0.34(-0.63%) |
Mar 08, 2016 | 54.62 | 55.10 | 54.31 | 54.62 | 2,120,335 | -0.45(-0.81%) |
Mar 07, 2016 | 54.91 | 55.40 | 54.64 | 55.07 | 1,595,221 | -0.17(-0.30%) |
Mar 04, 2016 | 54.90 | 55.61 | 54.62 | 55.24 | 1,802,419 | +0.33(+0.61%) |
Mar 03, 2016 | 54.46 | 54.91 | 54.08 | 54.90 | 1,480,492 | +0.51(+0.93%) |
Mar 02, 2016 | 54.01 | 54.41 | 53.47 | 54.39 | 1,722,641 | +0.20(+0.38%) |