Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.01 | 68.11 | 67.43 | 67.82 | 3,524,152 | -0.13(-0.19%) |
May 27, 2016 | 67.48 | 67.94 | 67.94 | 67.94 | 1,616,901 | +0.35(+0.51%) |
May 26, 2016 | 67.11 | 68.03 | 66.89 | 67.60 | 1,986,546 | +0.32(+0.47%) |
May 25, 2016 | 67.54 | 67.67 | 67.05 | 67.28 | 2,339,221 | -0.21(-0.31%) |
May 24, 2016 | 66.65 | 67.54 | 66.49 | 67.49 | 5,588,911 | +1.25(+1.89%) |
May 23, 2016 | 66.54 | 66.57 | 66.17 | 66.24 | 1,509,509 | -0.40(-0.60%) |
May 20, 2016 | 66.75 | 66.75 | 66.34 | 66.64 | 2,628,042 | +0.34(+0.51%) |
May 19, 2016 | 65.79 | 66.42 | 65.50 | 66.30 | 1,920,854 | +0.20(+0.30%) |
May 18, 2016 | 65.79 | 66.53 | 65.38 | 66.10 | 2,672,229 | +0.24(+0.36%) |
May 17, 2016 | 66.36 | 66.66 | 65.66 | 65.86 | 2,293,847 | -0.60(-0.91%) |
May 16, 2016 | 66.00 | 66.64 | 65.67 | 66.46 | 2,868,848 | +0.44(+0.66%) |
May 13, 2016 | 65.58 | 66.68 | 65.56 | 66.03 | 8,239,646 | +0.49(+0.75%) |
May 12, 2016 | 65.79 | 66.64 | 65.10 | 65.53 | 5,169,287 | -1.52(-2.26%) |
May 11, 2016 | 67.69 | 67.74 | 66.83 | 67.05 | 3,020,340 | -0.38(-0.57%) |
May 10, 2016 | 65.70 | 67.48 | 65.70 | 67.43 | 4,050,418 | +1.94(+2.97%) |
May 09, 2016 | 65.59 | 66.64 | 65.32 | 65.49 | 2,920,448 | +0.43(+0.66%) |
May 06, 2016 | 64.05 | 65.08 | 63.96 | 65.06 | 2,455,483 | +0.79(+1.22%) |
May 05, 2016 | 64.73 | 65.29 | 63.85 | 64.27 | 3,197,861 | -0.60(-0.93%) |
May 04, 2016 | 64.88 | 65.20 | 64.38 | 64.88 | 4,234,095 | -0.22(-0.34%) |
May 03, 2016 | 63.52 | 65.95 | 63.48 | 65.10 | 9,423,374 | +3.75(+6.12%) |
May 02, 2016 | 60.26 | 61.51 | 60.01 | 61.34 | 4,398,652 | +1.26(+2.10%) |
Apr 29, 2016 | 59.62 | 60.37 | 59.21 | 60.08 | 3,280,302 | +0.12(+0.20%) |
Apr 28, 2016 | 60.28 | 60.68 | 59.82 | 59.96 | 1,771,628 | -0.67(-1.10%) |
Apr 27, 2016 | 59.73 | 60.84 | 59.73 | 60.63 | 1,613,179 | +0.37(+0.61%) |
Apr 26, 2016 | 60.11 | 60.47 | 59.47 | 60.26 | 1,506,208 | +0.27(+0.46%) |
Apr 25, 2016 | 59.32 | 60.14 | 59.07 | 59.99 | 1,725,169 | +0.42(+0.71%) |
Apr 22, 2016 | 59.27 | 59.75 | 58.77 | 59.57 | 1,573,565 | +0.00(+0.00%) |
Apr 21, 2016 | 60.47 | 60.89 | 59.34 | 59.57 | 2,217,043 | -1.10(-1.82%) |
Apr 20, 2016 | 59.86 | 60.99 | 59.64 | 60.68 | 3,155,181 | +0.88(+1.47%) |
Apr 19, 2016 | 59.56 | 60.12 | 59.35 | 59.80 | 1,815,994 | +0.44(+0.74%) |
Apr 18, 2016 | 58.48 | 59.39 | 58.37 | 59.36 | 1,189,916 | +0.87(+1.48%) |
Apr 15, 2016 | 58.67 | 58.96 | 58.43 | 58.49 | 1,797,904 | -0.12(-0.20%) |
Apr 14, 2016 | 58.60 | 58.88 | 58.37 | 58.61 | 1,288,339 | -0.08(-0.14%) |
Apr 13, 2016 | 58.78 | 58.90 | 58.23 | 58.69 | 1,988,132 | +0.23(+0.39%) |
Apr 12, 2016 | 58.53 | 58.79 | 58.20 | 58.47 | 1,552,083 | -0.07(-0.12%) |
Apr 11, 2016 | 58.65 | 59.19 | 58.65 | 58.54 | 1,902,914 | +0.12(+0.20%) |
Apr 08, 2016 | 58.80 | 58.84 | 58.21 | 58.42 | 1,912,829 | +0.08(+0.14%) |
Apr 07, 2016 | 58.48 | 58.79 | 57.96 | 58.34 | 1,625,194 | -0.56(-0.95%) |
Apr 06, 2016 | 57.84 | 58.97 | 57.80 | 58.90 | 1,592,381 | +0.97(+1.67%) |
Apr 05, 2016 | 58.43 | 58.60 | 57.86 | 57.93 | 1,319,567 | -0.82(-1.40%) |
Apr 04, 2016 | 59.45 | 59.67 | 58.67 | 58.75 | 1,608,311 | -0.61(-1.03%) |
Apr 01, 2016 | 58.11 | 59.45 | 57.88 | 59.36 | 3,070,989 | +1.55(+2.69%) |
Mar 31, 2016 | 57.55 | 58.20 | 57.38 | 57.81 | 1,823,947 | +0.12(+0.21%) |
Mar 30, 2016 | 57.53 | 57.90 | 57.45 | 57.69 | 1,530,280 | +0.24(+0.41%) |
Mar 29, 2016 | 56.82 | 57.48 | 56.66 | 57.45 | 1,210,474 | +0.46(+0.80%) |
Mar 28, 2016 | 57.53 | 57.53 | 56.84 | 57.00 | 1,144,424 | -0.18(-0.32%) |
Mar 24, 2016 | 57.22 | 57.18 | 57.18 | 57.18 | 1,716,889 | -0.25(-0.43%) |
Mar 23, 2016 | 57.06 | 57.53 | 56.80 | 57.43 | 2,496,991 | +0.40(+0.70%) |
Mar 22, 2016 | 57.07 | 57.30 | 56.95 | 57.02 | 1,585,859 | -0.27(-0.48%) |
Mar 21, 2016 | 56.94 | 57.46 | 56.79 | 57.30 | 2,462,774 | +0.19(+0.34%) |
Mar 18, 2016 | 56.55 | 57.38 | 55.93 | 57.11 | 10,011,162 | -0.47(-0.82%) |
Mar 17, 2016 | 57.28 | 57.86 | 57.10 | 57.58 | 2,515,813 | +0.27(+0.48%) |
Mar 16, 2016 | 56.90 | 57.53 | 56.80 | 57.31 | 1,673,632 | +0.30(+0.53%) |
Mar 15, 2016 | 56.45 | 57.25 | 56.45 | 57.01 | 1,530,437 | -0.10(-0.18%) |
Mar 14, 2016 | 57.05 | 57.21 | 56.53 | 57.11 | 2,624,474 | -0.01(-0.02%) |
Mar 11, 2016 | 56.21 | 57.30 | 55.71 | 57.11 | 4,256,991 | +1.14(+2.03%) |
Mar 10, 2016 | 54.78 | 56.15 | 54.62 | 55.98 | 4,771,173 | +1.40(+2.57%) |
Mar 09, 2016 | 54.12 | 54.60 | 53.75 | 54.58 | 2,060,424 | +0.76(+1.42%) |
Mar 08, 2016 | 54.13 | 54.34 | 53.77 | 53.81 | 1,617,473 | -0.81(-1.48%) |
Mar 07, 2016 | 54.96 | 55.16 | 54.41 | 54.62 | 2,032,854 | -0.67(-1.22%) |
Mar 04, 2016 | 54.86 | 55.32 | 54.51 | 55.30 | 3,395,560 | +0.44(+0.80%) |
Mar 03, 2016 | 54.42 | 54.99 | 54.04 | 54.86 | 2,414,475 | +0.37(+0.68%) |
Mar 02, 2016 | 54.52 | 54.55 | 53.77 | 54.49 | 1,721,761 | -0.07(-0.13%) |