Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.07 | 65.10 | 64.30 | 64.75 | 905,810 | -0.25(-0.39%) |
May 27, 2016 | 64.42 | 65.00 | 65.00 | 65.00 | 539,436 | +0.62(+0.96%) |
May 26, 2016 | 64.89 | 65.27 | 64.35 | 64.39 | 422,776 | -0.47(-0.72%) |
May 25, 2016 | 64.92 | 65.31 | 64.71 | 64.85 | 571,355 | +0.35(+0.55%) |
May 24, 2016 | 63.96 | 64.61 | 63.83 | 64.50 | 531,003 | +0.91(+1.43%) |
May 23, 2016 | 63.49 | 64.21 | 63.48 | 63.59 | 892,906 | +0.12(+0.19%) |
May 20, 2016 | 64.04 | 64.31 | 63.44 | 63.47 | 2,015,255 | -1.13(-1.76%) |
May 19, 2016 | 64.35 | 64.70 | 63.80 | 64.60 | 694,415 | +0.16(+0.24%) |
May 18, 2016 | 65.08 | 65.22 | 64.18 | 64.45 | 843,831 | -0.76(-1.17%) |
May 17, 2016 | 66.11 | 66.22 | 64.77 | 65.21 | 805,081 | -1.23(-1.85%) |
May 16, 2016 | 65.57 | 66.63 | 65.48 | 66.44 | 570,626 | +1.00(+1.53%) |
May 13, 2016 | 65.99 | 66.50 | 65.12 | 65.43 | 919,954 | -0.68(-1.03%) |
May 12, 2016 | 66.04 | 66.44 | 65.58 | 66.12 | 849,386 | +0.49(+0.75%) |
May 11, 2016 | 66.19 | 66.19 | 65.16 | 65.62 | 688,524 | -0.56(-0.85%) |
May 10, 2016 | 65.19 | 66.19 | 65.04 | 66.19 | 659,164 | +1.09(+1.68%) |
May 09, 2016 | 64.78 | 65.28 | 64.69 | 65.09 | 691,136 | +0.28(+0.43%) |
May 06, 2016 | 64.06 | 64.83 | 63.66 | 64.82 | 684,600 | +0.70(+1.09%) |
May 05, 2016 | 64.06 | 64.46 | 63.90 | 64.12 | 746,942 | +0.07(+0.11%) |
May 04, 2016 | 64.58 | 65.02 | 63.54 | 64.05 | 970,751 | -1.03(-1.58%) |
May 03, 2016 | 64.07 | 65.09 | 63.39 | 65.08 | 2,042,934 | +0.71(+1.10%) |
May 02, 2016 | 62.90 | 64.48 | 62.56 | 64.37 | 1,038,337 | +1.51(+2.40%) |
Apr 29, 2016 | 63.52 | 63.52 | 62.57 | 62.86 | 1,289,229 | -0.72(-1.13%) |
Apr 28, 2016 | 63.89 | 64.06 | 63.23 | 63.58 | 1,560,364 | -0.89(-1.38%) |
Apr 27, 2016 | 63.70 | 65.05 | 63.69 | 64.47 | 1,408,651 | +1.50(+2.38%) |
Apr 26, 2016 | 63.05 | 63.19 | 62.72 | 62.97 | 1,207,075 | -0.04(-0.07%) |
Apr 25, 2016 | 63.42 | 63.42 | 62.84 | 63.02 | 447,872 | -0.63(-0.99%) |
Apr 22, 2016 | 63.21 | 63.69 | 62.77 | 63.65 | 774,206 | +0.61(+0.98%) |
Apr 21, 2016 | 63.34 | 63.84 | 62.90 | 63.03 | 607,486 | -0.18(-0.29%) |
Apr 20, 2016 | 63.55 | 63.81 | 63.16 | 63.22 | 621,416 | -0.32(-0.50%) |
Apr 19, 2016 | 63.79 | 64.35 | 63.49 | 63.54 | 674,429 | +0.00(+0.00%) |
Apr 18, 2016 | 62.58 | 63.54 | 62.36 | 63.54 | 632,348 | +0.69(+1.10%) |
Apr 15, 2016 | 62.34 | 62.90 | 62.34 | 62.84 | 634,349 | +0.50(+0.81%) |
Apr 14, 2016 | 62.52 | 62.84 | 62.26 | 62.34 | 530,577 | -0.26(-0.41%) |
Apr 13, 2016 | 62.29 | 62.67 | 61.87 | 62.60 | 677,386 | +0.61(+0.98%) |
Apr 12, 2016 | 61.78 | 62.17 | 61.68 | 62.00 | 893,213 | +0.22(+0.35%) |
Apr 11, 2016 | 62.19 | 62.58 | 61.69 | 61.78 | 874,570 | -0.31(-0.50%) |
Apr 08, 2016 | 62.46 | 62.75 | 61.90 | 62.09 | 768,789 | +0.13(+0.21%) |
Apr 07, 2016 | 62.74 | 62.91 | 61.75 | 61.96 | 1,347,498 | -1.26(-1.99%) |
Apr 06, 2016 | 62.45 | 63.33 | 62.27 | 63.22 | 954,929 | +0.83(+1.33%) |
Apr 05, 2016 | 62.94 | 63.03 | 62.03 | 62.39 | 1,122,396 | -0.66(-1.04%) |
Apr 04, 2016 | 63.20 | 63.39 | 62.60 | 63.04 | 1,179,256 | -0.03(-0.06%) |
Apr 01, 2016 | 62.11 | 63.16 | 61.94 | 63.08 | 1,157,786 | +0.65(+1.04%) |
Mar 31, 2016 | 62.69 | 62.79 | 62.15 | 62.43 | 905,143 | -0.25(-0.40%) |
Mar 30, 2016 | 62.87 | 62.89 | 62.11 | 62.68 | 453,955 | -0.03(-0.04%) |
Mar 29, 2016 | 61.75 | 62.75 | 61.56 | 62.71 | 675,273 | +1.00(+1.63%) |
Mar 28, 2016 | 61.73 | 61.94 | 61.56 | 61.70 | 503,061 | +0.24(+0.39%) |
Mar 24, 2016 | 61.50 | 61.46 | 61.46 | 61.46 | 654,815 | -0.31(-0.50%) |
Mar 23, 2016 | 61.56 | 62.20 | 61.42 | 61.77 | 935,749 | -0.08(-0.13%) |
Mar 22, 2016 | 61.40 | 62.30 | 61.30 | 61.85 | 958,337 | +0.41(+0.66%) |
Mar 21, 2016 | 61.00 | 61.52 | 61.00 | 61.44 | 904,962 | +0.44(+0.72%) |
Mar 18, 2016 | 60.59 | 61.24 | 60.31 | 61.00 | 4,798,674 | +0.57(+0.95%) |
Mar 17, 2016 | 60.17 | 60.60 | 59.82 | 60.43 | 1,533,023 | +0.52(+0.87%) |
Mar 16, 2016 | 59.65 | 60.17 | 59.16 | 59.91 | 1,066,852 | +0.16(+0.28%) |
Mar 15, 2016 | 59.43 | 60.09 | 59.18 | 59.74 | 1,228,957 | -0.19(-0.32%) |
Mar 14, 2016 | 60.28 | 60.43 | 59.58 | 59.94 | 1,233,065 | -0.54(-0.89%) |
Mar 11, 2016 | 60.91 | 60.91 | 59.75 | 60.47 | 998,256 | +0.19(+0.32%) |
Mar 10, 2016 | 60.00 | 60.72 | 59.68 | 60.28 | 1,153,977 | +0.46(+0.77%) |
Mar 09, 2016 | 59.37 | 60.35 | 58.92 | 59.82 | 1,345,401 | +0.80(+1.35%) |
Mar 08, 2016 | 58.60 | 59.50 | 58.07 | 59.03 | 1,129,986 | +0.21(+0.35%) |
Mar 07, 2016 | 58.40 | 58.82 | 58.24 | 58.82 | 1,282,494 | +0.07(+0.12%) |
Mar 04, 2016 | 58.87 | 59.04 | 58.44 | 58.75 | 1,287,434 | -0.33(-0.56%) |
Mar 03, 2016 | 58.38 | 59.16 | 58.14 | 59.08 | 1,168,051 | +0.68(+1.17%) |
Mar 02, 2016 | 57.65 | 58.78 | 57.45 | 58.39 | 1,323,417 | +0.57(+0.99%) |