Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.64 | 63.70 | 63.50 | 63.54 | 113,955 | -0.03(-0.05%) |
May 27, 2016 | 63.60 | 63.58 | 63.58 | 63.58 | 720,631 | +0.03(+0.05%) |
May 26, 2016 | 63.66 | 63.76 | 63.53 | 63.54 | 829,123 | +0.00(+0.00%) |
May 25, 2016 | 63.37 | 63.60 | 63.37 | 63.54 | 900,438 | +0.20(+0.31%) |
May 24, 2016 | 63.17 | 63.37 | 63.12 | 63.35 | 199,073 | +0.29(+0.46%) |
May 23, 2016 | 62.98 | 63.13 | 62.92 | 63.05 | 1,083,782 | +0.08(+0.13%) |
May 20, 2016 | 62.89 | 63.00 | 62.82 | 62.98 | 96,137 | +0.11(+0.17%) |
May 19, 2016 | 62.90 | 62.91 | 62.61 | 62.87 | 132,641 | -0.05(-0.08%) |
May 18, 2016 | 63.09 | 63.15 | 62.84 | 62.92 | 136,551 | -0.08(-0.13%) |
May 17, 2016 | 63.02 | 63.09 | 62.90 | 63.00 | 163,788 | -0.01(-0.01%) |
May 16, 2016 | 62.78 | 63.10 | 62.78 | 63.01 | 85,346 | +0.15(+0.24%) |
May 13, 2016 | 63.01 | 63.01 | 62.78 | 62.86 | 86,186 | -0.11(-0.18%) |
May 12, 2016 | 62.98 | 63.06 | 62.87 | 62.97 | 337,742 | +0.20(+0.32%) |
May 11, 2016 | 62.81 | 62.91 | 62.71 | 62.77 | 324,271 | -0.03(-0.05%) |
May 10, 2016 | 62.41 | 62.80 | 62.41 | 62.80 | 398,106 | +0.36(+0.57%) |
May 09, 2016 | 62.57 | 62.58 | 62.25 | 62.45 | 530,124 | -0.03(-0.05%) |
May 06, 2016 | 62.39 | 62.77 | 62.15 | 62.48 | 202,620 | -0.21(-0.33%) |
May 05, 2016 | 62.86 | 62.90 | 62.59 | 62.68 | 613,964 | +0.02(+0.03%) |
May 04, 2016 | 62.68 | 62.88 | 62.60 | 62.66 | 264,117 | -0.19(-0.31%) |
May 03, 2016 | 63.05 | 63.05 | 62.77 | 62.86 | 178,230 | -0.32(-0.51%) |
May 02, 2016 | 63.05 | 63.19 | 62.96 | 63.18 | 221,965 | +0.18(+0.28%) |
Apr 29, 2016 | 62.89 | 63.10 | 62.71 | 63.00 | 891,075 | +0.14(+0.22%) |
Apr 28, 2016 | 62.89 | 63.11 | 62.76 | 62.86 | 279,699 | -0.08(-0.13%) |
Apr 27, 2016 | 62.82 | 62.97 | 62.65 | 62.94 | 101,560 | +0.24(+0.39%) |
Apr 26, 2016 | 62.62 | 62.70 | 62.54 | 62.70 | 73,531 | +0.14(+0.22%) |
Apr 25, 2016 | 62.66 | 62.70 | 62.42 | 62.56 | 213,198 | -0.07(-0.12%) |
Apr 22, 2016 | 62.58 | 62.66 | 62.52 | 62.63 | 246,236 | +0.14(+0.22%) |
Apr 21, 2016 | 62.70 | 62.86 | 62.44 | 62.49 | 219,026 | -0.19(-0.30%) |
Apr 20, 2016 | 62.57 | 62.77 | 62.48 | 62.69 | 247,151 | +0.14(+0.23%) |
Apr 19, 2016 | 62.28 | 62.55 | 62.22 | 62.54 | 428,206 | +0.29(+0.47%) |
Apr 18, 2016 | 61.88 | 62.29 | 61.63 | 62.25 | 420,906 | +0.31(+0.50%) |
Apr 15, 2016 | 61.86 | 61.97 | 61.81 | 61.94 | 985,834 | +0.07(+0.11%) |
Apr 14, 2016 | 61.97 | 62.05 | 61.84 | 61.88 | 349,456 | -0.13(-0.20%) |
Apr 13, 2016 | 61.73 | 62.07 | 61.73 | 62.00 | 344,630 | +0.38(+0.61%) |
Apr 12, 2016 | 61.22 | 61.62 | 61.22 | 61.62 | 307,669 | +0.36(+0.58%) |
Apr 11, 2016 | 61.08 | 61.49 | 61.08 | 61.27 | 343,316 | +0.15(+0.25%) |
Apr 08, 2016 | 61.12 | 61.30 | 61.09 | 61.12 | 80,236 | +0.20(+0.34%) |
Apr 07, 2016 | 60.95 | 61.07 | 60.86 | 60.91 | 107,891 | -0.09(-0.15%) |
Apr 06, 2016 | 60.80 | 61.14 | 60.62 | 61.01 | 868,093 | +0.28(+0.47%) |
Apr 05, 2016 | 60.70 | 61.01 | 60.70 | 60.72 | 176,821 | -0.21(-0.35%) |
Apr 04, 2016 | 61.03 | 61.16 | 60.91 | 60.93 | 198,038 | -0.24(-0.40%) |
Apr 01, 2016 | 60.88 | 61.19 | 60.72 | 61.18 | 122,893 | +0.21(+0.35%) |
Mar 31, 2016 | 60.84 | 61.19 | 60.84 | 60.97 | 411,930 | +0.04(+0.06%) |
Mar 30, 2016 | 60.67 | 60.99 | 60.66 | 60.93 | 654,252 | +0.30(+0.49%) |
Mar 29, 2016 | 60.47 | 60.83 | 60.40 | 60.63 | 418,692 | +0.10(+0.16%) |
Mar 28, 2016 | 60.49 | 60.85 | 60.49 | 60.53 | 156,684 | -0.09(-0.15%) |
Mar 24, 2016 | 60.73 | 60.63 | 60.63 | 60.63 | 640,558 | -0.24(-0.40%) |
Mar 23, 2016 | 61.14 | 61.14 | 60.85 | 60.87 | 536,744 | -0.33(-0.55%) |
Mar 22, 2016 | 61.32 | 61.35 | 61.03 | 61.20 | 425,293 | -0.10(-0.16%) |
Mar 21, 2016 | 61.24 | 61.53 | 61.19 | 61.30 | 445,109 | +0.07(+0.11%) |
Mar 18, 2016 | 60.95 | 61.41 | 60.95 | 61.24 | 771,477 | +0.19(+0.31%) |
Mar 17, 2016 | 60.89 | 61.17 | 60.76 | 61.05 | 295,599 | +0.15(+0.25%) |
Mar 16, 2016 | 60.42 | 60.89 | 60.33 | 60.89 | 1,503,734 | +0.34(+0.56%) |
Mar 15, 2016 | 60.53 | 60.75 | 60.50 | 60.55 | 1,224,192 | -0.28(-0.46%) |
Mar 14, 2016 | 60.91 | 60.91 | 60.54 | 60.84 | 221,417 | -0.22(-0.35%) |
Mar 11, 2016 | 60.38 | 61.09 | 60.38 | 61.05 | 784,345 | +0.76(+1.26%) |
Mar 10, 2016 | 60.10 | 60.42 | 60.03 | 60.29 | 217,236 | +0.32(+0.54%) |
Mar 09, 2016 | 60.01 | 60.01 | 59.85 | 59.97 | 366,990 | +0.08(+0.13%) |
Mar 08, 2016 | 60.02 | 60.16 | 59.84 | 59.89 | 892,564 | -0.19(-0.32%) |
Mar 07, 2016 | 60.00 | 60.21 | 59.94 | 60.08 | 233,031 | +0.07(+0.11%) |
Mar 04, 2016 | 59.73 | 60.08 | 59.68 | 60.02 | 134,410 | +0.30(+0.51%) |
Mar 03, 2016 | 59.59 | 59.80 | 59.47 | 59.71 | 268,107 | +0.11(+0.19%) |
Mar 02, 2016 | 59.54 | 59.72 | 59.53 | 59.60 | 354,865 | -0.11(-0.19%) |