Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 57.24 | 57.39 | 56.86 | 57.14 | 1,435,896 | -0.07(-0.12%) |
May 27, 2016 | 56.47 | 57.21 | 57.21 | 57.21 | 1,003,371 | +0.72(+1.28%) |
May 26, 2016 | 57.25 | 57.36 | 56.42 | 56.49 | 1,342,341 | -0.76(-1.33%) |
May 25, 2016 | 56.42 | 57.31 | 56.09 | 57.25 | 1,894,918 | +1.10(+1.96%) |
May 24, 2016 | 56.17 | 56.53 | 55.88 | 56.15 | 1,132,884 | +0.29(+0.53%) |
May 23, 2016 | 55.98 | 56.09 | 55.55 | 55.86 | 1,249,807 | -0.13(-0.24%) |
May 20, 2016 | 56.46 | 56.70 | 55.90 | 55.99 | 1,447,962 | -0.19(-0.34%) |
May 19, 2016 | 56.28 | 56.55 | 55.70 | 56.18 | 1,481,124 | -0.76(-1.33%) |
May 18, 2016 | 57.54 | 58.06 | 56.56 | 56.94 | 1,229,607 | -0.82(-1.43%) |
May 17, 2016 | 57.43 | 58.44 | 57.25 | 57.77 | 1,749,739 | +0.28(+0.48%) |
May 16, 2016 | 56.76 | 57.68 | 56.67 | 57.49 | 1,104,635 | +0.81(+1.43%) |
May 13, 2016 | 57.91 | 58.16 | 56.61 | 56.68 | 2,011,974 | -1.50(-2.57%) |
May 12, 2016 | 58.67 | 58.81 | 57.50 | 58.18 | 1,859,414 | -0.07(-0.12%) |
May 11, 2016 | 60.05 | 60.19 | 58.07 | 58.25 | 2,210,690 | -2.11(-3.50%) |
May 10, 2016 | 59.19 | 60.38 | 58.86 | 60.36 | 1,115,422 | +1.20(+2.03%) |
May 09, 2016 | 59.24 | 59.38 | 58.66 | 59.16 | 1,168,449 | +0.09(+0.16%) |
May 06, 2016 | 59.16 | 59.41 | 58.52 | 59.06 | 981,425 | -0.25(-0.43%) |
May 05, 2016 | 58.87 | 59.58 | 58.63 | 59.31 | 2,091,566 | +0.45(+0.76%) |
May 04, 2016 | 59.27 | 59.70 | 58.66 | 58.87 | 1,396,629 | -0.84(-1.41%) |
May 03, 2016 | 59.38 | 59.90 | 58.93 | 59.71 | 1,506,059 | +0.02(+0.03%) |
May 02, 2016 | 60.14 | 60.24 | 59.46 | 59.69 | 1,348,820 | -0.02(-0.03%) |
Apr 29, 2016 | 60.38 | 60.55 | 58.91 | 59.71 | 2,054,630 | -0.56(-0.94%) |
Apr 28, 2016 | 60.42 | 61.53 | 60.12 | 60.27 | 1,799,438 | -0.77(-1.27%) |
Apr 27, 2016 | 59.50 | 61.23 | 59.19 | 61.05 | 2,718,624 | +1.81(+3.05%) |
Apr 26, 2016 | 59.95 | 61.97 | 59.00 | 59.24 | 6,430,493 | -4.78(-7.47%) |
Apr 25, 2016 | 64.08 | 64.36 | 63.71 | 64.02 | 2,106,120 | -0.08(-0.13%) |
Apr 22, 2016 | 65.16 | 65.39 | 63.96 | 64.10 | 1,309,432 | -1.10(-1.69%) |
Apr 21, 2016 | 65.36 | 65.96 | 64.93 | 65.21 | 868,411 | -0.16(-0.24%) |
Apr 20, 2016 | 65.24 | 65.69 | 64.83 | 65.37 | 883,885 | +0.32(+0.49%) |
Apr 19, 2016 | 64.89 | 65.61 | 64.57 | 65.05 | 723,200 | +0.21(+0.32%) |
Apr 18, 2016 | 65.06 | 65.22 | 64.58 | 64.84 | 1,282,946 | -0.57(-0.87%) |
Apr 15, 2016 | 65.70 | 65.87 | 65.32 | 65.41 | 1,015,584 | -0.07(-0.10%) |
Apr 14, 2016 | 65.80 | 65.96 | 65.16 | 65.48 | 649,985 | -0.17(-0.26%) |
Apr 13, 2016 | 65.05 | 65.76 | 64.72 | 65.64 | 1,144,356 | +0.96(+1.48%) |
Apr 12, 2016 | 64.31 | 64.95 | 64.18 | 64.68 | 1,167,727 | +0.35(+0.55%) |
Apr 11, 2016 | 63.96 | 65.21 | 63.72 | 64.33 | 2,289,022 | +0.79(+1.25%) |
Apr 08, 2016 | 63.36 | 63.87 | 63.02 | 63.54 | 1,094,530 | +0.55(+0.87%) |
Apr 07, 2016 | 63.33 | 63.75 | 62.40 | 62.99 | 1,622,325 | -0.55(-0.86%) |
Apr 06, 2016 | 63.05 | 63.55 | 62.55 | 63.54 | 1,599,117 | +0.49(+0.77%) |
Apr 05, 2016 | 63.15 | 63.35 | 62.77 | 63.05 | 1,098,109 | -0.42(-0.66%) |
Apr 04, 2016 | 63.42 | 63.84 | 63.18 | 63.47 | 1,403,114 | +0.03(+0.04%) |
Apr 01, 2016 | 63.66 | 64.07 | 62.78 | 63.45 | 1,628,958 | -0.88(-1.36%) |
Mar 31, 2016 | 64.14 | 65.10 | 63.83 | 64.32 | 1,589,168 | +0.02(+0.03%) |
Mar 30, 2016 | 63.67 | 64.38 | 63.31 | 64.31 | 1,482,569 | +1.24(+1.96%) |
Mar 29, 2016 | 62.81 | 63.30 | 62.39 | 63.07 | 1,187,117 | +0.24(+0.39%) |
Mar 28, 2016 | 63.15 | 63.53 | 62.49 | 62.82 | 1,440,074 | -0.26(-0.41%) |
Mar 24, 2016 | 62.28 | 63.09 | 63.09 | 63.09 | 1,148,664 | +0.19(+0.31%) |
Mar 23, 2016 | 64.06 | 64.06 | 62.61 | 62.89 | 1,570,546 | -1.20(-1.86%) |
Mar 22, 2016 | 64.26 | 64.54 | 63.36 | 64.09 | 2,246,792 | -0.77(-1.19%) |
Mar 21, 2016 | 66.49 | 66.99 | 63.19 | 64.86 | 5,667,371 | -3.13(-4.60%) |
Mar 18, 2016 | 67.08 | 68.24 | 66.89 | 67.99 | 3,511,067 | +1.46(+2.20%) |
Mar 17, 2016 | 64.75 | 66.70 | 64.69 | 66.53 | 2,582,668 | +1.51(+2.32%) |
Mar 16, 2016 | 63.70 | 65.14 | 63.58 | 65.02 | 1,413,347 | +0.98(+1.54%) |
Mar 15, 2016 | 63.98 | 64.49 | 63.80 | 64.04 | 1,272,356 | -0.30(-0.47%) |
Mar 14, 2016 | 64.60 | 65.12 | 64.08 | 64.34 | 1,282,443 | -0.06(-0.09%) |
Mar 11, 2016 | 63.02 | 64.47 | 62.69 | 64.40 | 1,347,382 | +2.12(+3.41%) |
Mar 10, 2016 | 62.58 | 63.21 | 61.34 | 62.28 | 1,289,308 | -0.03(-0.05%) |
Mar 09, 2016 | 62.64 | 62.72 | 61.94 | 62.31 | 1,053,239 | +0.15(+0.24%) |
Mar 08, 2016 | 63.27 | 63.45 | 62.09 | 62.16 | 1,668,411 | -1.57(-2.47%) |
Mar 07, 2016 | 63.41 | 64.22 | 63.18 | 63.73 | 1,704,689 | +0.17(+0.26%) |
Mar 04, 2016 | 63.31 | 64.12 | 63.25 | 63.56 | 1,481,641 | +0.36(+0.57%) |
Mar 03, 2016 | 62.72 | 63.30 | 62.54 | 63.20 | 1,444,682 | +0.48(+0.77%) |
Mar 02, 2016 | 62.27 | 63.25 | 62.15 | 62.72 | 2,056,884 | +0.30(+0.48%) |