Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.70 | 61.86 | 61.30 | 61.42 | 2,551,986 | -0.25(-0.41%) |
May 27, 2016 | 61.16 | 61.67 | 61.67 | 61.67 | 1,740,912 | +0.70(+1.14%) |
May 26, 2016 | 61.55 | 61.56 | 60.80 | 60.98 | 2,177,717 | -0.60(-0.97%) |
May 25, 2016 | 60.80 | 61.70 | 60.60 | 61.57 | 2,957,340 | +0.77(+1.27%) |
May 24, 2016 | 60.61 | 61.02 | 60.33 | 60.80 | 2,442,471 | +0.47(+0.79%) |
May 23, 2016 | 60.47 | 60.57 | 59.98 | 60.33 | 2,152,348 | -0.11(-0.18%) |
May 20, 2016 | 60.25 | 60.80 | 60.18 | 60.44 | 3,234,361 | +0.01(+0.02%) |
May 19, 2016 | 60.59 | 60.69 | 59.63 | 60.43 | 3,798,619 | -0.69(-1.13%) |
May 18, 2016 | 62.32 | 62.57 | 60.57 | 61.12 | 4,890,567 | -1.16(-1.86%) |
May 17, 2016 | 62.70 | 63.34 | 62.05 | 62.27 | 2,944,149 | -0.42(-0.67%) |
May 16, 2016 | 61.93 | 63.11 | 61.70 | 62.70 | 2,859,985 | +0.77(+1.24%) |
May 13, 2016 | 62.70 | 63.38 | 61.40 | 61.93 | 4,117,074 | -1.01(-1.60%) |
May 12, 2016 | 64.20 | 64.34 | 62.45 | 62.94 | 2,780,456 | -0.88(-1.38%) |
May 11, 2016 | 65.11 | 65.11 | 63.66 | 63.82 | 2,873,160 | -1.43(-2.19%) |
May 10, 2016 | 64.07 | 65.24 | 63.57 | 65.24 | 6,735,502 | +1.23(+1.92%) |
May 09, 2016 | 64.26 | 64.39 | 63.60 | 64.01 | 2,506,465 | -0.08(-0.13%) |
May 06, 2016 | 63.90 | 64.33 | 63.29 | 64.09 | 2,022,040 | -0.05(-0.07%) |
May 05, 2016 | 64.31 | 64.66 | 63.93 | 64.14 | 3,302,964 | +0.04(+0.06%) |
May 04, 2016 | 64.32 | 64.65 | 63.69 | 64.10 | 4,679,701 | -0.81(-1.24%) |
May 03, 2016 | 64.49 | 65.18 | 64.01 | 64.91 | 5,044,460 | +0.06(+0.09%) |
May 02, 2016 | 65.12 | 65.25 | 64.39 | 64.85 | 4,941,669 | -0.05(-0.07%) |
Apr 29, 2016 | 63.87 | 65.21 | 63.56 | 64.90 | 7,004,519 | +0.79(+1.23%) |
Apr 28, 2016 | 62.62 | 65.51 | 62.56 | 64.11 | 7,798,638 | +0.52(+0.82%) |
Apr 27, 2016 | 62.08 | 63.80 | 62.05 | 63.59 | 6,717,527 | +1.56(+2.51%) |
Apr 26, 2016 | 62.41 | 62.51 | 61.57 | 62.04 | 4,801,145 | +0.02(+0.03%) |
Apr 25, 2016 | 61.81 | 62.11 | 61.49 | 62.02 | 3,719,254 | +0.41(+0.66%) |
Apr 22, 2016 | 63.18 | 63.26 | 60.70 | 61.61 | 5,805,719 | -1.56(-2.48%) |
Apr 21, 2016 | 62.71 | 64.12 | 62.71 | 63.18 | 4,835,262 | +0.34(+0.55%) |
Apr 20, 2016 | 62.21 | 63.33 | 61.92 | 62.83 | 5,514,749 | +0.05(+0.07%) |
Apr 19, 2016 | 62.61 | 63.73 | 62.39 | 62.79 | 5,875,929 | +0.25(+0.40%) |
Apr 18, 2016 | 62.77 | 62.79 | 61.74 | 62.54 | 5,391,926 | -0.35(-0.56%) |
Apr 15, 2016 | 62.86 | 63.50 | 62.75 | 62.89 | 4,773,799 | +0.07(+0.12%) |
Apr 14, 2016 | 62.64 | 63.10 | 62.28 | 62.82 | 4,670,083 | +0.19(+0.31%) |
Apr 13, 2016 | 62.85 | 62.95 | 62.39 | 62.62 | 3,749,310 | +0.27(+0.43%) |
Apr 12, 2016 | 62.16 | 62.57 | 61.95 | 62.35 | 3,655,273 | +0.20(+0.33%) |
Apr 11, 2016 | 61.81 | 63.03 | 61.72 | 62.15 | 7,034,670 | +0.51(+0.83%) |
Apr 08, 2016 | 61.11 | 61.69 | 60.87 | 61.64 | 10,122,081 | +0.96(+1.59%) |
Apr 07, 2016 | 61.01 | 61.14 | 60.28 | 60.68 | 4,565,079 | -0.56(-0.92%) |
Apr 06, 2016 | 61.18 | 61.40 | 60.59 | 61.24 | 3,789,562 | +0.28(+0.46%) |
Apr 05, 2016 | 61.00 | 61.20 | 60.43 | 60.96 | 6,248,275 | -0.48(-0.78%) |
Apr 04, 2016 | 62.16 | 62.37 | 61.26 | 61.45 | 5,970,795 | -0.71(-1.15%) |
Apr 01, 2016 | 62.48 | 63.03 | 61.57 | 62.16 | 19,632,922 | -3.75(-5.69%) |
Mar 31, 2016 | 66.29 | 66.50 | 65.76 | 65.91 | 4,977,032 | -0.34(-0.52%) |
Mar 30, 2016 | 66.11 | 66.45 | 65.21 | 66.25 | 2,551,682 | +0.79(+1.20%) |
Mar 29, 2016 | 65.72 | 66.16 | 65.43 | 65.46 | 5,085,547 | -0.59(-0.90%) |
Mar 28, 2016 | 64.91 | 66.52 | 64.82 | 66.06 | 7,378,010 | +2.50(+3.93%) |
Mar 24, 2016 | 63.91 | 63.56 | 63.56 | 63.56 | 6,074,270 | -0.89(-1.38%) |
Mar 23, 2016 | 65.33 | 65.58 | 64.07 | 64.45 | 7,676,585 | -1.22(-1.86%) |
Mar 22, 2016 | 65.64 | 66.00 | 64.82 | 65.67 | 7,757,511 | -1.28(-1.91%) |
Mar 21, 2016 | 67.19 | 67.45 | 66.50 | 66.95 | 14,757,423 | -0.80(-1.18%) |
Mar 18, 2016 | 67.23 | 68.42 | 66.90 | 67.74 | 14,612,927 | +1.26(+1.89%) |
Mar 17, 2016 | 65.72 | 66.50 | 65.32 | 66.48 | 4,909,486 | +0.52(+0.79%) |
Mar 16, 2016 | 64.80 | 66.38 | 64.70 | 65.96 | 3,653,555 | +0.77(+1.18%) |
Mar 15, 2016 | 64.87 | 65.77 | 64.82 | 65.20 | 4,328,193 | -0.48(-0.73%) |
Mar 14, 2016 | 65.79 | 66.02 | 64.76 | 65.68 | 9,667,377 | +1.89(+2.96%) |
Mar 11, 2016 | 63.86 | 64.05 | 63.33 | 63.79 | 2,028,300 | +0.86(+1.37%) |
Mar 10, 2016 | 63.65 | 64.02 | 61.78 | 62.93 | 2,463,785 | -0.58(-0.92%) |
Mar 09, 2016 | 63.65 | 63.68 | 63.05 | 63.51 | 2,466,576 | +0.17(+0.26%) |
Mar 08, 2016 | 63.80 | 64.31 | 63.13 | 63.34 | 4,711,015 | -1.05(-1.63%) |
Mar 07, 2016 | 63.44 | 64.39 | 63.29 | 64.39 | 2,961,721 | +0.52(+0.81%) |
Mar 04, 2016 | 63.70 | 64.07 | 63.33 | 63.87 | 1,975,167 | +0.28(+0.44%) |
Mar 03, 2016 | 63.49 | 63.89 | 63.02 | 63.59 | 2,528,250 | -0.14(-0.22%) |
Mar 02, 2016 | 63.49 | 63.89 | 63.09 | 63.73 | 2,951,737 | -0.09(-0.15%) |