Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.17 | 64.28 | 63.77 | 63.96 | 718,648 | -0.10(-0.16%) |
May 27, 2016 | 63.86 | 64.06 | 64.06 | 64.06 | 638,961 | +0.28(+0.44%) |
May 26, 2016 | 63.78 | 63.87 | 63.67 | 63.78 | 585,915 | +0.08(+0.12%) |
May 25, 2016 | 63.58 | 63.83 | 63.34 | 63.70 | 932,444 | +0.34(+0.53%) |
May 24, 2016 | 62.89 | 63.48 | 62.85 | 63.36 | 2,261,665 | +0.81(+1.29%) |
May 23, 2016 | 62.63 | 62.72 | 62.53 | 62.56 | 599,486 | -0.12(-0.19%) |
May 20, 2016 | 62.57 | 62.79 | 62.50 | 62.68 | 557,671 | +0.33(+0.53%) |
May 19, 2016 | 62.15 | 62.39 | 61.87 | 62.35 | 904,201 | -0.14(-0.23%) |
May 18, 2016 | 62.61 | 63.05 | 62.14 | 62.49 | 722,352 | -0.34(-0.54%) |
May 17, 2016 | 63.55 | 63.66 | 62.58 | 62.83 | 1,927,238 | -0.85(-1.34%) |
May 16, 2016 | 63.20 | 63.83 | 63.17 | 63.68 | 803,302 | +0.51(+0.80%) |
May 13, 2016 | 63.75 | 63.75 | 63.00 | 63.17 | 1,050,463 | -0.66(-1.03%) |
May 12, 2016 | 63.76 | 63.91 | 63.48 | 63.83 | 605,829 | +0.29(+0.46%) |
May 11, 2016 | 63.92 | 63.94 | 63.51 | 63.54 | 1,185,148 | -0.46(-0.72%) |
May 10, 2016 | 63.68 | 64.00 | 63.60 | 64.00 | 853,706 | +0.52(+0.81%) |
May 09, 2016 | 63.39 | 63.58 | 63.24 | 63.48 | 670,487 | +0.17(+0.27%) |
May 06, 2016 | 62.87 | 63.33 | 62.75 | 63.31 | 625,529 | +0.27(+0.42%) |
May 05, 2016 | 63.15 | 63.36 | 62.94 | 63.04 | 5,141,312 | -0.07(-0.11%) |
May 04, 2016 | 63.01 | 63.27 | 62.94 | 63.11 | 3,355,662 | -0.06(-0.10%) |
May 03, 2016 | 63.36 | 63.36 | 62.86 | 63.18 | 2,117,946 | -0.45(-0.70%) |
May 02, 2016 | 63.27 | 63.65 | 62.99 | 63.62 | 562,367 | +0.53(+0.84%) |
Apr 29, 2016 | 63.08 | 63.20 | 62.73 | 63.09 | 1,663,324 | -0.18(-0.28%) |
Apr 28, 2016 | 63.39 | 63.80 | 63.13 | 63.27 | 976,422 | -0.54(-0.85%) |
Apr 27, 2016 | 63.52 | 63.89 | 63.36 | 63.81 | 718,827 | +0.36(+0.57%) |
Apr 26, 2016 | 63.31 | 63.54 | 63.23 | 63.45 | 675,642 | +0.30(+0.47%) |
Apr 25, 2016 | 63.06 | 63.15 | 62.86 | 63.15 | 661,866 | -0.02(-0.04%) |
Apr 22, 2016 | 62.86 | 63.23 | 62.86 | 63.18 | 923,470 | +0.42(+0.67%) |
Apr 21, 2016 | 63.54 | 63.55 | 62.74 | 62.75 | 887,337 | -0.81(-1.27%) |
Apr 20, 2016 | 63.87 | 63.97 | 63.54 | 63.56 | 1,000,763 | -0.25(-0.39%) |
Apr 19, 2016 | 63.60 | 63.90 | 63.57 | 63.81 | 1,015,765 | +0.28(+0.44%) |
Apr 18, 2016 | 63.10 | 63.54 | 63.03 | 63.53 | 892,261 | +0.24(+0.38%) |
Apr 15, 2016 | 63.07 | 63.31 | 63.05 | 63.29 | 846,182 | +0.25(+0.40%) |
Apr 14, 2016 | 63.19 | 63.30 | 62.98 | 63.04 | 1,185,754 | -0.13(-0.21%) |
Apr 13, 2016 | 62.92 | 63.17 | 62.73 | 63.17 | 849,405 | +0.52(+0.82%) |
Apr 12, 2016 | 62.13 | 62.75 | 62.11 | 62.65 | 1,102,925 | +0.62(+1.00%) |
Apr 11, 2016 | 62.29 | 62.62 | 62.04 | 62.04 | 1,450,118 | -0.05(-0.09%) |
Apr 08, 2016 | 62.10 | 62.36 | 61.93 | 62.09 | 632,138 | +0.33(+0.53%) |
Apr 07, 2016 | 62.01 | 62.13 | 61.52 | 61.76 | 940,714 | -0.54(-0.87%) |
Apr 06, 2016 | 62.08 | 62.30 | 61.70 | 62.30 | 2,015,510 | +0.36(+0.58%) |
Apr 05, 2016 | 62.18 | 62.23 | 61.83 | 61.94 | 1,078,861 | -0.52(-0.83%) |
Apr 04, 2016 | 62.84 | 62.84 | 62.37 | 62.46 | 597,106 | -0.38(-0.61%) |
Apr 01, 2016 | 62.17 | 62.86 | 62.04 | 62.84 | 620,314 | +0.34(+0.55%) |
Mar 31, 2016 | 62.63 | 62.71 | 62.40 | 62.50 | 774,230 | -0.14(-0.22%) |
Mar 30, 2016 | 62.80 | 62.84 | 62.55 | 62.64 | 1,155,636 | +0.05(+0.07%) |
Mar 29, 2016 | 61.75 | 62.59 | 61.65 | 62.59 | 1,006,832 | +0.75(+1.21%) |
Mar 28, 2016 | 61.77 | 61.93 | 61.58 | 61.84 | 625,063 | +0.18(+0.29%) |
Mar 24, 2016 | 61.32 | 61.66 | 61.66 | 61.66 | 713,651 | +0.07(+0.11%) |
Mar 23, 2016 | 61.89 | 61.89 | 61.58 | 61.59 | 601,378 | -0.41(-0.66%) |
Mar 22, 2016 | 61.79 | 62.13 | 61.64 | 62.00 | 719,291 | +0.02(+0.04%) |
Mar 21, 2016 | 61.94 | 62.07 | 61.78 | 61.97 | 604,317 | +0.01(+0.01%) |
Mar 18, 2016 | 61.97 | 62.18 | 61.82 | 61.97 | 2,039,844 | +0.02(+0.02%) |
Mar 17, 2016 | 61.08 | 62.06 | 61.04 | 61.95 | 1,463,264 | +0.92(+1.50%) |
Mar 16, 2016 | 60.40 | 61.13 | 60.37 | 61.03 | 1,219,983 | +0.51(+0.85%) |
Mar 15, 2016 | 60.26 | 60.56 | 60.19 | 60.52 | 689,034 | -0.12(-0.20%) |
Mar 14, 2016 | 60.65 | 60.74 | 60.48 | 60.64 | 739,156 | -0.17(-0.28%) |
Mar 11, 2016 | 60.41 | 60.83 | 60.41 | 60.81 | 1,054,147 | +0.80(+1.33%) |
Mar 10, 2016 | 60.12 | 60.36 | 59.45 | 60.01 | 992,728 | +0.00(+0.00%) |
Mar 09, 2016 | 60.03 | 60.20 | 59.85 | 60.01 | 668,852 | +0.19(+0.31%) |
Mar 08, 2016 | 60.03 | 60.16 | 59.76 | 59.83 | 991,622 | -0.47(-0.77%) |
Mar 07, 2016 | 59.77 | 60.32 | 59.73 | 60.29 | 986,272 | +0.31(+0.52%) |
Mar 04, 2016 | 59.61 | 60.10 | 59.40 | 59.98 | 1,259,180 | +0.37(+0.63%) |
Mar 03, 2016 | 59.18 | 59.61 | 58.99 | 59.61 | 1,624,338 | +0.37(+0.63%) |
Mar 02, 2016 | 58.68 | 59.24 | 58.53 | 59.24 | 863,409 | +0.38(+0.65%) |