Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.79 | 62.93 | 61.90 | 62.11 | 18,889,742 | -0.69(-1.10%) |
May 27, 2016 | 62.37 | 62.80 | 62.80 | 62.80 | 10,758,718 | +0.15(+0.23%) |
May 26, 2016 | 62.96 | 63.11 | 62.28 | 62.65 | 11,277,488 | -0.32(-0.51%) |
May 25, 2016 | 62.68 | 63.05 | 62.50 | 62.97 | 13,732,597 | +0.41(+0.66%) |
May 24, 2016 | 62.71 | 63.07 | 62.48 | 62.56 | 14,414,763 | +0.05(+0.08%) |
May 23, 2016 | 62.09 | 62.72 | 61.97 | 62.51 | 16,865,082 | -0.10(-0.16%) |
May 20, 2016 | 63.06 | 63.07 | 62.36 | 62.61 | 18,908,886 | -0.26(-0.41%) |
May 19, 2016 | 61.82 | 62.90 | 61.71 | 62.87 | 20,634,274 | +0.53(+0.85%) |
May 18, 2016 | 62.65 | 62.79 | 61.85 | 62.34 | 13,871,967 | -0.13(-0.20%) |
May 17, 2016 | 62.28 | 62.73 | 62.22 | 62.46 | 14,098,034 | -0.03(-0.04%) |
May 16, 2016 | 62.23 | 62.56 | 62.09 | 62.49 | 12,382,386 | +0.63(+1.03%) |
May 13, 2016 | 62.29 | 62.55 | 61.75 | 61.85 | 13,933,971 | -0.70(-1.13%) |
May 12, 2016 | 62.65 | 62.74 | 62.20 | 62.56 | 15,366,429 | +0.60(+0.97%) |
May 11, 2016 | 62.20 | 62.57 | 61.90 | 61.96 | 16,711,599 | -0.30(-0.48%) |
May 10, 2016 | 61.50 | 62.27 | 61.45 | 62.26 | 18,076,042 | +0.98(+1.60%) |
May 09, 2016 | 61.30 | 61.41 | 60.35 | 61.28 | 16,129,008 | +0.04(+0.07%) |
May 06, 2016 | 60.51 | 61.35 | 60.51 | 61.23 | 11,517,577 | +0.33(+0.53%) |
May 05, 2016 | 61.41 | 61.55 | 60.62 | 60.91 | 12,605,146 | +0.07(+0.11%) |
May 04, 2016 | 61.09 | 61.39 | 60.61 | 60.84 | 15,323,006 | -0.12(-0.19%) |
May 03, 2016 | 61.16 | 61.32 | 60.44 | 60.96 | 14,652,799 | -0.71(-1.14%) |
May 02, 2016 | 61.05 | 61.90 | 60.94 | 61.66 | 14,849,815 | +0.51(+0.83%) |
Apr 29, 2016 | 61.35 | 62.11 | 60.70 | 61.16 | 25,852,608 | +0.26(+0.42%) |
Apr 28, 2016 | 60.79 | 61.42 | 60.54 | 60.90 | 16,297,080 | -0.30(-0.49%) |
Apr 27, 2016 | 60.85 | 61.38 | 60.42 | 61.20 | 15,123,524 | +0.57(+0.95%) |
Apr 26, 2016 | 60.71 | 60.84 | 60.23 | 60.63 | 13,622,548 | +0.21(+0.34%) |
Apr 25, 2016 | 60.25 | 60.47 | 59.74 | 60.42 | 11,673,698 | -0.14(-0.23%) |
Apr 22, 2016 | 60.36 | 60.63 | 60.07 | 60.56 | 13,226,735 | +0.51(+0.85%) |
Apr 21, 2016 | 59.91 | 60.77 | 59.89 | 60.05 | 17,453,810 | -0.01(-0.01%) |
Apr 20, 2016 | 59.66 | 60.49 | 59.48 | 60.05 | 22,038,346 | +0.41(+0.68%) |
Apr 19, 2016 | 59.39 | 59.71 | 58.96 | 59.64 | 14,966,490 | +0.30(+0.50%) |
Apr 18, 2016 | 58.79 | 59.40 | 58.02 | 59.35 | 13,148,326 | +0.56(+0.95%) |
Apr 15, 2016 | 59.01 | 59.26 | 58.65 | 58.79 | 16,304,584 | -0.32(-0.54%) |
Apr 14, 2016 | 58.81 | 59.43 | 58.64 | 59.10 | 15,358,118 | +0.42(+0.71%) |
Apr 13, 2016 | 58.46 | 58.74 | 58.14 | 58.69 | 13,348,208 | +0.33(+0.57%) |
Apr 12, 2016 | 57.90 | 58.55 | 57.68 | 58.36 | 14,433,620 | +0.71(+1.24%) |
Apr 11, 2016 | 57.65 | 58.28 | 57.62 | 57.64 | 14,345,651 | +0.08(+0.13%) |
Apr 08, 2016 | 57.63 | 57.73 | 57.32 | 57.57 | 13,552,451 | +0.58(+1.02%) |
Apr 07, 2016 | 57.26 | 57.54 | 56.77 | 56.99 | 11,948,838 | -0.65(-1.13%) |
Apr 06, 2016 | 57.21 | 57.74 | 56.94 | 57.64 | 13,467,126 | +0.76(+1.34%) |
Apr 05, 2016 | 57.15 | 57.51 | 56.72 | 56.88 | 15,098,903 | -0.66(-1.14%) |
Apr 04, 2016 | 57.46 | 58.05 | 57.27 | 57.53 | 11,635,831 | +0.14(+0.24%) |
Apr 01, 2016 | 57.01 | 57.69 | 57.00 | 57.40 | 17,685,134 | -0.44(-0.75%) |
Mar 31, 2016 | 58.16 | 58.87 | 57.83 | 57.83 | 20,086,468 | -0.64(-1.10%) |
Mar 30, 2016 | 58.83 | 58.83 | 58.11 | 58.47 | 15,619,809 | -0.01(-0.01%) |
Mar 29, 2016 | 57.89 | 58.54 | 57.53 | 58.48 | 14,422,171 | +0.21(+0.37%) |
Mar 28, 2016 | 58.14 | 58.36 | 57.91 | 58.27 | 10,826,595 | +0.17(+0.29%) |
Mar 24, 2016 | 57.38 | 58.10 | 58.10 | 58.10 | 13,541,080 | +0.16(+0.27%) |
Mar 23, 2016 | 58.02 | 58.32 | 57.78 | 57.94 | 18,426,980 | -0.26(-0.44%) |
Mar 22, 2016 | 57.48 | 58.71 | 57.43 | 58.20 | 18,796,960 | +0.35(+0.60%) |
Mar 21, 2016 | 58.00 | 58.21 | 57.77 | 57.85 | 12,120,176 | -0.40(-0.69%) |
Mar 18, 2016 | 58.52 | 58.53 | 57.60 | 58.25 | 28,383,632 | +0.07(+0.12%) |
Mar 17, 2016 | 57.89 | 58.58 | 57.23 | 58.18 | 19,762,968 | +0.85(+1.48%) |
Mar 16, 2016 | 57.44 | 57.53 | 56.69 | 57.33 | 16,609,724 | +0.03(+0.06%) |
Mar 15, 2016 | 56.45 | 57.32 | 56.40 | 57.30 | 13,314,265 | +0.28(+0.50%) |
Mar 14, 2016 | 56.37 | 57.17 | 56.05 | 57.01 | 19,288,330 | +0.15(+0.27%) |
Mar 11, 2016 | 57.58 | 57.79 | 56.73 | 56.86 | 22,216,280 | +0.01(+0.01%) |
Mar 10, 2016 | 57.02 | 57.19 | 55.99 | 56.86 | 22,979,384 | -0.15(-0.27%) |
Mar 09, 2016 | 57.58 | 58.01 | 56.90 | 57.01 | 20,425,264 | -0.16(-0.28%) |
Mar 08, 2016 | 58.11 | 58.26 | 57.06 | 57.17 | 20,240,552 | -1.27(-2.17%) |
Mar 07, 2016 | 56.95 | 58.43 | 56.88 | 58.43 | 27,383,658 | +1.50(+2.64%) |
Mar 04, 2016 | 57.19 | 57.27 | 56.57 | 56.93 | 26,599,596 | -0.08(-0.13%) |
Mar 03, 2016 | 57.19 | 57.23 | 56.41 | 57.01 | 19,102,288 | -0.21(-0.36%) |
Mar 02, 2016 | 56.00 | 57.23 | 55.56 | 57.22 | 20,368,620 | +0.98(+1.75%) |