Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.65 | 64.90 | 64.10 | 64.14 | 6,650,287 | -0.81(-1.25%) |
May 30, 2016 | 65.25 | 65.48 | 64.74 | 64.95 | 1,781,756 | -0.05(-0.08%) |
May 27, 2016 | 64.46 | 65.07 | 64.46 | 65.00 | 2,687,353 | +0.49(+0.76%) |
May 26, 2016 | 64.88 | 65.31 | 64.39 | 64.51 | 2,523,515 | -0.08(-0.12%) |
May 25, 2016 | 64.09 | 64.83 | 63.98 | 64.59 | 2,190,329 | +0.83(+1.30%) |
May 24, 2016 | 63.24 | 64.33 | 63.24 | 63.76 | 2,471,384 | +0.66(+1.05%) |
May 20, 2016 | 63.10 | 63.10 | 63.10 | 0 | +0.37(+0.59%) | |
May 19, 2016 | 63.01 | 63.15 | 62.11 | 62.73 | 5,994,011 | -0.47(-0.74%) |
May 18, 2016 | 62.63 | 63.37 | 62.58 | 63.20 | 2,364,413 | +0.40(+0.64%) |
May 17, 2016 | 62.92 | 63.09 | 62.52 | 62.80 | 1,692,848 | -0.13(-0.21%) |
May 16, 2016 | 62.59 | 63.33 | 62.59 | 62.93 | 1,552,215 | +0.31(+0.50%) |
May 13, 2016 | 62.60 | 63.12 | 62.34 | 62.62 | 1,724,378 | -0.35(-0.56%) |
May 12, 2016 | 63.22 | 63.41 | 62.25 | 62.97 | 1,468,302 | +0.18(+0.29%) |
May 11, 2016 | 62.29 | 63.24 | 62.10 | 62.79 | 2,246,958 | +0.47(+0.75%) |
May 10, 2016 | 62.05 | 62.90 | 62.00 | 62.32 | 1,903,488 | +0.63(+1.02%) |
May 09, 2016 | 61.75 | 62.09 | 61.53 | 61.69 | 1,793,036 | -0.44(-0.71%) |
May 06, 2016 | 61.70 | 62.28 | 61.20 | 62.13 | 2,147,203 | +0.23(+0.37%) |
May 05, 2016 | 62.61 | 62.74 | 61.82 | 61.90 | 2,560,099 | -0.71(-1.13%) |
May 04, 2016 | 63.00 | 63.27 | 62.08 | 62.61 | 2,732,097 | -0.82(-1.29%) |
May 03, 2016 | 64.19 | 64.30 | 62.71 | 63.43 | 3,374,662 | -1.74(-2.67%) |
May 02, 2016 | 65.74 | 65.91 | 65.03 | 65.17 | 1,278,069 | -0.63(-0.96%) |
Apr 29, 2016 | 64.94 | 65.97 | 64.93 | 65.80 | 2,122,487 | +0.56(+0.86%) |
Apr 28, 2016 | 65.14 | 65.43 | 64.64 | 65.24 | 2,096,383 | -0.19(-0.29%) |
Apr 27, 2016 | 65.25 | 65.73 | 65.05 | 65.43 | 1,708,931 | +0.19(+0.29%) |
Apr 26, 2016 | 65.10 | 65.35 | 65.00 | 65.24 | 1,402,627 | +0.31(+0.48%) |
Apr 25, 2016 | 65.01 | 65.20 | 64.59 | 64.93 | 1,050,922 | -0.36(-0.55%) |
Apr 22, 2016 | 65.15 | 65.54 | 65.08 | 65.29 | 1,456,523 | +0.25(+0.38%) |
Apr 21, 2016 | 65.18 | 65.30 | 64.84 | 65.04 | 2,718,398 | -0.19(-0.29%) |
Apr 20, 2016 | 64.45 | 65.44 | 64.30 | 65.23 | 3,357,278 | +0.90(+1.40%) |
Apr 19, 2016 | 63.75 | 64.50 | 63.64 | 64.33 | 2,738,655 | +0.67(+1.05%) |
Apr 18, 2016 | 63.05 | 63.75 | 63.02 | 63.66 | 2,255,108 | +0.02(+0.03%) |
Apr 15, 2016 | 63.65 | 63.90 | 63.33 | 63.64 | 1,536,397 | -0.24(-0.38%) |
Apr 14, 2016 | 63.79 | 64.12 | 63.55 | 63.88 | 1,536,855 | +0.23(+0.36%) |
Apr 13, 2016 | 63.07 | 63.79 | 63.05 | 63.65 | 2,376,958 | +1.11(+1.77%) |
Apr 12, 2016 | 61.65 | 62.98 | 61.63 | 62.54 | 2,173,634 | +1.00(+1.62%) |
Apr 11, 2016 | 61.85 | 62.23 | 61.48 | 61.54 | 1,647,913 | -0.31(-0.50%) |
Apr 08, 2016 | 61.62 | 62.23 | 61.56 | 61.85 | 1,589,865 | +0.54(+0.88%) |
Apr 07, 2016 | 61.67 | 61.89 | 60.95 | 61.31 | 1,613,563 | -0.72(-1.16%) |
Apr 06, 2016 | 61.88 | 62.10 | 61.42 | 62.03 | 1,608,022 | +0.05(+0.08%) |
Apr 05, 2016 | 61.85 | 62.12 | 61.57 | 61.98 | 1,551,076 | -0.50(-0.80%) |
Apr 04, 2016 | 62.72 | 62.89 | 62.20 | 62.48 | 1,566,410 | -0.24(-0.38%) |
Apr 01, 2016 | 62.16 | 62.73 | 61.64 | 62.72 | 1,798,179 | -0.75(-1.18%) |
Mar 31, 2016 | 63.60 | 63.94 | 63.31 | 63.47 | 2,525,244 | -0.08(-0.13%) |
Mar 30, 2016 | 63.50 | 64.13 | 63.24 | 63.55 | 2,035,984 | +0.33(+0.52%) |
Mar 29, 2016 | 62.69 | 63.39 | 62.10 | 63.22 | 2,138,691 | +0.31(+0.49%) |
Mar 28, 2016 | 62.55 | 63.09 | 62.09 | 62.91 | 2,472,904 | +0.49(+0.79%) |
Mar 24, 2016 | 62.42 | 62.42 | 62.42 | 0 | -0.85(-1.34%) | |
Mar 23, 2016 | 63.81 | 63.81 | 62.96 | 63.27 | 1,659,999 | -0.13(-0.21%) |
Mar 22, 2016 | 63.35 | 63.84 | 63.16 | 63.40 | 1,615,045 | -0.26(-0.41%) |
Mar 21, 2016 | 63.75 | 64.10 | 63.02 | 63.66 | 1,665,576 | +0.09(+0.14%) |
Mar 18, 2016 | 63.67 | 63.67 | 63.26 | 63.57 | 6,143,091 | -0.33(-0.52%) |
Mar 17, 2016 | 62.61 | 63.98 | 62.47 | 63.90 | 3,222,763 | +1.47(+2.35%) |
Mar 16, 2016 | 62.35 | 62.87 | 61.87 | 62.43 | 1,713,185 | +0.07(+0.11%) |
Mar 15, 2016 | 61.75 | 62.36 | 61.74 | 62.36 | 2,483,846 | +0.31(+0.50%) |
Mar 14, 2016 | 62.09 | 62.49 | 61.94 | 62.05 | 2,082,615 | -0.22(-0.35%) |
Mar 11, 2016 | 62.11 | 62.39 | 61.77 | 62.27 | 2,141,099 | +0.71(+1.15%) |
Mar 10, 2016 | 62.19 | 62.45 | 61.08 | 61.56 | 2,535,145 | -0.25(-0.40%) |
Mar 09, 2016 | 61.35 | 62.38 | 61.35 | 61.81 | 3,095,880 | +0.58(+0.95%) |
Mar 08, 2016 | 60.31 | 61.49 | 59.82 | 61.23 | 3,417,465 | +0.70(+1.16%) |
Mar 07, 2016 | 59.50 | 60.73 | 59.40 | 60.53 | 3,175,920 | +1.03(+1.73%) |
Mar 04, 2016 | 58.79 | 59.72 | 58.52 | 59.50 | 3,016,950 | +0.88(+1.50%) |
Mar 03, 2016 | 58.00 | 58.72 | 57.77 | 58.62 | 1,959,920 | +0.87(+1.51%) |
Mar 02, 2016 | 57.72 | 58.07 | 56.83 | 57.75 | 2,710,546 | -0.18(-0.31%) |