Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.45 | 64.55 | 63.91 | 64.27 | 3,718,584 | -0.12(-0.19%) |
May 27, 2016 | 63.95 | 64.39 | 64.39 | 64.39 | 1,706,107 | +0.33(+0.51%) |
May 26, 2016 | 63.60 | 64.47 | 63.40 | 64.06 | 2,096,146 | +0.30(+0.48%) |
May 25, 2016 | 64.01 | 64.13 | 63.54 | 63.76 | 2,468,279 | -0.20(-0.31%) |
May 24, 2016 | 63.16 | 64.01 | 63.02 | 63.96 | 5,897,258 | +1.19(+1.89%) |
May 23, 2016 | 63.06 | 63.08 | 62.71 | 62.77 | 1,592,790 | -0.38(-0.60%) |
May 20, 2016 | 63.26 | 63.26 | 62.87 | 63.15 | 2,773,035 | +0.32(+0.51%) |
May 19, 2016 | 62.35 | 62.95 | 62.07 | 62.83 | 2,026,830 | +0.19(+0.30%) |
May 18, 2016 | 62.35 | 63.05 | 61.96 | 62.64 | 2,819,659 | +0.23(+0.36%) |
May 17, 2016 | 62.89 | 63.17 | 62.23 | 62.42 | 2,420,402 | -0.57(-0.91%) |
May 16, 2016 | 62.55 | 63.16 | 62.24 | 62.99 | 3,027,126 | +0.42(+0.66%) |
May 13, 2016 | 62.15 | 63.20 | 62.13 | 62.57 | 8,694,238 | +0.47(+0.75%) |
May 12, 2016 | 62.35 | 63.15 | 61.70 | 62.11 | 5,454,484 | -1.44(-2.26%) |
May 11, 2016 | 64.15 | 64.20 | 63.34 | 63.54 | 3,186,976 | -0.36(-0.57%) |
May 10, 2016 | 62.26 | 63.95 | 62.26 | 63.91 | 4,273,885 | +1.84(+2.97%) |
May 09, 2016 | 62.16 | 63.15 | 61.91 | 62.06 | 3,081,573 | +0.41(+0.66%) |
May 06, 2016 | 60.70 | 61.67 | 60.62 | 61.66 | 2,590,955 | +0.74(+1.22%) |
May 05, 2016 | 61.35 | 61.87 | 60.51 | 60.91 | 3,374,291 | -0.57(-0.93%) |
May 04, 2016 | 61.48 | 61.79 | 61.02 | 61.48 | 4,467,695 | -0.21(-0.34%) |
May 03, 2016 | 60.20 | 62.51 | 60.16 | 61.69 | 9,943,273 | +3.56(+6.12%) |
May 02, 2016 | 57.11 | 58.29 | 56.87 | 58.13 | 4,641,331 | +1.19(+2.10%) |
Apr 29, 2016 | 56.50 | 57.21 | 56.11 | 56.94 | 3,461,281 | +0.11(+0.20%) |
Apr 28, 2016 | 57.13 | 57.51 | 56.69 | 56.83 | 1,869,371 | -0.63(-1.10%) |
Apr 27, 2016 | 56.60 | 57.65 | 56.60 | 57.46 | 1,702,180 | +0.35(+0.61%) |
Apr 26, 2016 | 56.97 | 57.30 | 56.36 | 57.11 | 1,589,307 | +0.26(+0.46%) |
Apr 25, 2016 | 56.21 | 56.99 | 55.98 | 56.85 | 1,820,348 | +0.40(+0.71%) |
Apr 22, 2016 | 56.17 | 56.63 | 55.69 | 56.46 | 1,660,381 | +0.00(+0.00%) |
Apr 21, 2016 | 57.30 | 57.70 | 56.24 | 56.46 | 2,339,360 | -1.05(-1.82%) |
Apr 20, 2016 | 56.73 | 57.80 | 56.53 | 57.50 | 3,329,256 | +0.83(+1.47%) |
Apr 19, 2016 | 56.45 | 56.98 | 56.25 | 56.67 | 1,916,185 | +0.42(+0.74%) |
Apr 18, 2016 | 55.42 | 56.28 | 55.31 | 56.26 | 1,255,565 | +0.82(+1.48%) |
Apr 15, 2016 | 55.60 | 55.88 | 55.38 | 55.44 | 1,897,097 | -0.11(-0.20%) |
Apr 14, 2016 | 55.54 | 55.80 | 55.32 | 55.55 | 1,359,419 | -0.08(-0.14%) |
Apr 13, 2016 | 55.70 | 55.82 | 55.18 | 55.63 | 2,097,820 | +0.22(+0.39%) |
Apr 12, 2016 | 55.47 | 55.72 | 55.16 | 55.41 | 1,637,714 | -0.07(-0.12%) |
Apr 11, 2016 | 55.58 | 56.09 | 55.58 | 55.48 | 2,007,900 | +0.11(+0.20%) |
Apr 08, 2016 | 55.73 | 55.76 | 55.17 | 55.37 | 2,018,363 | +0.08(+0.14%) |
Apr 07, 2016 | 55.43 | 55.71 | 54.93 | 55.29 | 1,714,858 | -0.53(-0.95%) |
Apr 06, 2016 | 54.81 | 55.89 | 54.78 | 55.82 | 1,680,235 | +0.92(+1.67%) |
Apr 05, 2016 | 55.37 | 55.54 | 54.84 | 54.90 | 1,392,369 | -0.78(-1.40%) |
Apr 04, 2016 | 56.34 | 56.55 | 55.60 | 55.68 | 1,697,044 | -0.58(-1.03%) |
Apr 01, 2016 | 55.07 | 56.34 | 54.86 | 56.26 | 3,240,419 | +1.47(+2.69%) |
Mar 31, 2016 | 54.54 | 55.16 | 54.38 | 54.79 | 1,924,576 | +0.11(+0.21%) |
Mar 30, 2016 | 54.52 | 54.87 | 54.45 | 54.67 | 1,614,707 | +0.22(+0.41%) |
Mar 29, 2016 | 53.85 | 54.47 | 53.70 | 54.45 | 1,277,257 | +0.43(+0.80%) |
Mar 28, 2016 | 54.52 | 54.52 | 53.87 | 54.02 | 1,207,563 | -0.17(-0.32%) |
Mar 24, 2016 | 54.23 | 54.19 | 54.19 | 54.19 | 1,811,612 | -0.23(-0.43%) |
Mar 23, 2016 | 54.08 | 54.52 | 53.83 | 54.42 | 2,634,754 | +0.38(+0.70%) |
Mar 22, 2016 | 54.09 | 54.30 | 53.97 | 54.04 | 1,673,353 | -0.26(-0.48%) |
Mar 21, 2016 | 53.96 | 54.46 | 53.82 | 54.30 | 2,598,648 | +0.18(+0.34%) |
Mar 18, 2016 | 53.59 | 54.38 | 53.00 | 54.12 | 10,563,490 | -0.45(-0.82%) |
Mar 17, 2016 | 54.28 | 54.84 | 54.11 | 54.57 | 2,654,614 | +0.26(+0.48%) |
Mar 16, 2016 | 53.93 | 54.52 | 53.83 | 54.31 | 1,765,969 | +0.29(+0.53%) |
Mar 15, 2016 | 53.50 | 54.26 | 53.50 | 54.02 | 1,614,874 | -0.10(-0.18%) |
Mar 14, 2016 | 54.07 | 54.22 | 53.58 | 54.12 | 2,769,270 | -0.01(-0.02%) |
Mar 11, 2016 | 53.28 | 54.30 | 52.79 | 54.13 | 4,491,855 | +1.08(+2.03%) |
Mar 10, 2016 | 51.91 | 53.21 | 51.77 | 53.05 | 5,034,405 | +1.33(+2.57%) |
Mar 09, 2016 | 51.29 | 51.75 | 50.94 | 51.72 | 2,174,100 | +0.72(+1.42%) |
Mar 08, 2016 | 51.30 | 51.50 | 50.96 | 51.00 | 1,706,711 | -0.77(-1.48%) |
Mar 07, 2016 | 52.09 | 52.28 | 51.56 | 51.77 | 2,145,009 | -0.64(-1.22%) |
Mar 04, 2016 | 51.99 | 52.43 | 51.66 | 52.40 | 3,582,898 | +0.41(+0.80%) |
Mar 03, 2016 | 51.58 | 52.11 | 51.22 | 51.99 | 2,547,685 | +0.35(+0.68%) |
Mar 02, 2016 | 51.67 | 51.70 | 50.96 | 51.64 | 1,816,753 | -0.07(-0.13%) |