Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.75 | 64.85 | 64.21 | 64.57 | 3,701,313 | -0.12(-0.19%) |
May 27, 2016 | 64.25 | 64.69 | 64.69 | 64.69 | 1,698,183 | +0.33(+0.51%) |
May 26, 2016 | 63.90 | 64.77 | 63.69 | 64.36 | 2,086,411 | +0.30(+0.47%) |
May 25, 2016 | 64.31 | 64.43 | 63.84 | 64.06 | 2,456,815 | -0.20(-0.31%) |
May 24, 2016 | 63.46 | 64.31 | 63.31 | 64.26 | 5,869,868 | +1.19(+1.89%) |
May 23, 2016 | 63.35 | 63.38 | 63.00 | 63.07 | 1,585,393 | -0.38(-0.60%) |
May 20, 2016 | 63.55 | 63.55 | 63.16 | 63.45 | 2,760,155 | +0.32(+0.51%) |
May 19, 2016 | 62.64 | 63.24 | 62.36 | 63.13 | 2,017,416 | +0.19(+0.30%) |
May 18, 2016 | 62.64 | 63.35 | 62.25 | 62.94 | 2,806,563 | +0.23(+0.36%) |
May 17, 2016 | 63.18 | 63.47 | 62.52 | 62.71 | 2,409,160 | -0.57(-0.91%) |
May 16, 2016 | 62.84 | 63.45 | 62.53 | 63.28 | 3,013,066 | +0.42(+0.66%) |
May 13, 2016 | 62.44 | 63.49 | 62.42 | 62.87 | 8,653,857 | +0.47(+0.75%) |
May 12, 2016 | 62.64 | 63.45 | 61.99 | 62.40 | 5,429,150 | -1.44(-2.26%) |
May 11, 2016 | 64.45 | 64.50 | 63.63 | 63.84 | 3,172,174 | -0.37(-0.57%) |
May 10, 2016 | 62.55 | 64.25 | 62.55 | 64.21 | 4,254,034 | +1.85(+2.97%) |
May 09, 2016 | 62.45 | 63.45 | 62.20 | 62.35 | 3,067,260 | +0.41(+0.66%) |
May 06, 2016 | 60.98 | 61.96 | 60.90 | 61.94 | 2,578,921 | +0.75(+1.22%) |
May 05, 2016 | 61.63 | 62.16 | 60.80 | 61.20 | 3,358,619 | -0.57(-0.93%) |
May 04, 2016 | 61.77 | 62.08 | 61.30 | 61.77 | 4,446,944 | -0.21(-0.34%) |
May 03, 2016 | 60.48 | 62.80 | 60.44 | 61.98 | 9,897,091 | +3.57(+6.12%) |
May 02, 2016 | 57.38 | 58.56 | 57.14 | 58.41 | 4,619,774 | +1.20(+2.10%) |
Apr 29, 2016 | 56.76 | 57.48 | 56.37 | 57.21 | 3,445,205 | +0.11(+0.20%) |
Apr 28, 2016 | 57.40 | 57.78 | 56.95 | 57.09 | 1,860,688 | -0.63(-1.10%) |
Apr 27, 2016 | 56.87 | 57.92 | 56.87 | 57.73 | 1,694,275 | +0.35(+0.61%) |
Apr 26, 2016 | 57.23 | 57.57 | 56.62 | 57.38 | 1,581,926 | +0.26(+0.46%) |
Apr 25, 2016 | 56.48 | 57.26 | 56.24 | 57.12 | 1,811,894 | +0.40(+0.71%) |
Apr 22, 2016 | 56.43 | 56.89 | 55.95 | 56.72 | 1,652,669 | +0.00(+0.00%) |
Apr 21, 2016 | 57.57 | 57.97 | 56.50 | 56.72 | 2,328,495 | -1.05(-1.82%) |
Apr 20, 2016 | 57.00 | 58.07 | 56.79 | 57.77 | 3,313,793 | +0.83(+1.47%) |
Apr 19, 2016 | 56.71 | 57.24 | 56.51 | 56.94 | 1,907,285 | +0.42(+0.74%) |
Apr 18, 2016 | 55.68 | 56.55 | 55.57 | 56.52 | 1,249,733 | +0.83(+1.48%) |
Apr 15, 2016 | 55.86 | 56.14 | 55.64 | 55.69 | 1,888,285 | -0.11(-0.20%) |
Apr 14, 2016 | 55.80 | 56.06 | 55.58 | 55.81 | 1,353,105 | -0.08(-0.14%) |
Apr 13, 2016 | 55.96 | 56.08 | 55.44 | 55.88 | 2,088,076 | +0.22(+0.39%) |
Apr 12, 2016 | 55.73 | 55.98 | 55.42 | 55.67 | 1,630,107 | -0.07(-0.12%) |
Apr 11, 2016 | 55.84 | 56.35 | 55.84 | 55.74 | 1,998,574 | +0.11(+0.20%) |
Apr 08, 2016 | 55.99 | 56.02 | 55.42 | 55.62 | 2,008,988 | +0.08(+0.14%) |
Apr 07, 2016 | 55.69 | 55.97 | 55.19 | 55.55 | 1,706,894 | -0.53(-0.95%) |
Apr 06, 2016 | 55.07 | 56.15 | 55.03 | 56.08 | 1,672,431 | +0.92(+1.67%) |
Apr 05, 2016 | 55.63 | 55.80 | 55.09 | 55.15 | 1,385,902 | -0.78(-1.40%) |
Apr 04, 2016 | 56.61 | 56.82 | 55.86 | 55.94 | 1,689,162 | -0.58(-1.03%) |
Apr 01, 2016 | 55.33 | 56.61 | 55.11 | 56.52 | 3,225,369 | +1.48(+2.69%) |
Mar 31, 2016 | 54.80 | 55.42 | 54.63 | 55.04 | 1,915,638 | +0.11(+0.21%) |
Mar 30, 2016 | 54.77 | 55.13 | 54.70 | 54.93 | 1,607,208 | +0.23(+0.41%) |
Mar 29, 2016 | 54.10 | 54.73 | 53.95 | 54.70 | 1,271,325 | +0.43(+0.80%) |
Mar 28, 2016 | 54.77 | 54.77 | 54.12 | 54.27 | 1,201,954 | -0.17(-0.32%) |
Mar 24, 2016 | 54.49 | 54.44 | 54.44 | 54.44 | 1,803,198 | -0.23(-0.43%) |
Mar 23, 2016 | 54.33 | 54.77 | 54.08 | 54.68 | 2,622,516 | +0.38(+0.70%) |
Mar 22, 2016 | 54.34 | 54.55 | 54.22 | 54.29 | 1,665,581 | -0.26(-0.48%) |
Mar 21, 2016 | 54.22 | 54.71 | 54.07 | 54.55 | 2,586,579 | +0.18(+0.34%) |
Mar 18, 2016 | 53.84 | 54.63 | 53.25 | 54.37 | 10,514,427 | -0.45(-0.82%) |
Mar 17, 2016 | 54.54 | 55.09 | 54.36 | 54.82 | 2,642,284 | +0.26(+0.48%) |
Mar 16, 2016 | 54.18 | 54.77 | 54.09 | 54.56 | 1,757,767 | +0.29(+0.53%) |
Mar 15, 2016 | 53.75 | 54.51 | 53.75 | 54.28 | 1,607,373 | -0.10(-0.18%) |
Mar 14, 2016 | 54.32 | 54.48 | 53.83 | 54.37 | 2,756,408 | -0.01(-0.02%) |
Mar 11, 2016 | 53.52 | 54.55 | 53.04 | 54.38 | 4,470,992 | +1.08(+2.03%) |
Mar 10, 2016 | 52.16 | 53.46 | 52.01 | 53.30 | 5,011,022 | +1.33(+2.57%) |
Mar 09, 2016 | 51.53 | 51.99 | 51.18 | 51.97 | 2,164,003 | +0.73(+1.42%) |
Mar 08, 2016 | 51.54 | 51.74 | 51.19 | 51.24 | 1,698,784 | -0.77(-1.48%) |
Mar 07, 2016 | 52.33 | 52.52 | 51.81 | 52.01 | 2,135,047 | -0.64(-1.22%) |
Mar 04, 2016 | 52.23 | 52.68 | 51.90 | 52.65 | 3,566,257 | +0.42(+0.80%) |
Mar 03, 2016 | 51.82 | 52.35 | 51.45 | 52.23 | 2,535,852 | +0.35(+0.68%) |
Mar 02, 2016 | 51.91 | 51.94 | 51.19 | 51.88 | 1,808,315 | -0.07(-0.13%) |