Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.01 | 65.08 | 64.86 | 64.88 | 2,947,902 | -0.07(-0.11%) |
May 27, 2016 | 64.82 | 64.95 | 64.95 | 64.95 | 3,267,348 | +0.07(+0.11%) |
May 26, 2016 | 65.16 | 65.17 | 64.85 | 64.88 | 3,144,939 | -0.13(-0.20%) |
May 25, 2016 | 65.03 | 65.09 | 64.95 | 65.01 | 4,321,309 | +0.15(+0.23%) |
May 24, 2016 | 64.68 | 64.95 | 64.60 | 64.86 | 5,783,506 | +0.39(+0.60%) |
May 23, 2016 | 64.42 | 64.55 | 64.35 | 64.47 | 3,352,381 | +0.04(+0.06%) |
May 20, 2016 | 64.22 | 64.49 | 64.22 | 64.44 | 6,480,758 | +0.22(+0.34%) |
May 19, 2016 | 64.14 | 64.27 | 63.98 | 64.22 | 6,426,741 | -0.15(-0.23%) |
May 18, 2016 | 64.40 | 64.62 | 64.22 | 64.36 | 6,487,272 | -0.06(-0.09%) |
May 17, 2016 | 64.57 | 64.57 | 64.33 | 64.42 | 5,342,386 | -0.06(-0.09%) |
May 16, 2016 | 64.25 | 64.49 | 64.14 | 64.47 | 4,473,237 | +0.39(+0.60%) |
May 13, 2016 | 64.36 | 64.44 | 64.01 | 64.09 | 5,657,345 | -0.26(-0.40%) |
May 12, 2016 | 64.55 | 64.55 | 64.27 | 64.35 | 4,019,057 | +0.00(+0.00%) |
May 11, 2016 | 64.42 | 64.61 | 64.27 | 64.35 | 6,279,482 | -0.02(-0.03%) |
May 10, 2016 | 63.92 | 64.42 | 63.92 | 64.36 | 5,882,939 | +0.50(+0.78%) |
May 09, 2016 | 63.90 | 64.00 | 63.79 | 63.87 | 4,560,930 | -0.04(-0.06%) |
May 06, 2016 | 63.68 | 64.11 | 63.65 | 63.90 | 6,416,237 | -0.02(-0.03%) |
May 05, 2016 | 64.13 | 64.14 | 63.87 | 63.92 | 7,136,470 | +0.02(+0.03%) |
May 04, 2016 | 64.09 | 64.16 | 63.85 | 63.90 | 8,760,208 | -0.33(-0.52%) |
May 03, 2016 | 64.60 | 64.60 | 64.16 | 64.24 | 5,534,071 | -0.50(-0.77%) |
May 02, 2016 | 64.53 | 64.73 | 64.53 | 64.73 | 3,136,015 | +0.06(+0.09%) |
Apr 29, 2016 | 64.51 | 64.75 | 64.33 | 64.68 | 7,664,290 | +0.11(+0.17%) |
Apr 28, 2016 | 64.55 | 64.84 | 64.52 | 64.57 | 5,157,969 | -0.02(-0.03%) |
Apr 27, 2016 | 64.29 | 64.66 | 64.27 | 64.58 | 5,205,474 | +0.35(+0.54%) |
Apr 26, 2016 | 64.18 | 64.24 | 64.03 | 64.24 | 4,795,210 | +0.26(+0.40%) |
Apr 25, 2016 | 64.11 | 64.20 | 63.94 | 63.98 | 3,935,839 | -0.22(-0.34%) |
Apr 22, 2016 | 64.07 | 64.24 | 64.02 | 64.20 | 5,533,270 | +0.18(+0.29%) |
Apr 21, 2016 | 64.33 | 64.38 | 63.98 | 64.02 | 6,494,497 | -0.22(-0.34%) |
Apr 20, 2016 | 64.18 | 64.40 | 64.00 | 64.24 | 5,907,220 | +0.13(+0.20%) |
Apr 19, 2016 | 63.91 | 64.13 | 63.83 | 64.11 | 3,996,327 | +0.35(+0.55%) |
Apr 18, 2016 | 63.14 | 63.78 | 63.10 | 63.76 | 4,659,448 | +0.44(+0.69%) |
Apr 15, 2016 | 63.36 | 63.41 | 63.25 | 63.32 | 4,759,581 | -0.13(-0.20%) |
Apr 14, 2016 | 63.48 | 63.52 | 63.39 | 63.45 | 4,790,927 | -0.05(-0.09%) |
Apr 13, 2016 | 63.34 | 63.65 | 63.26 | 63.50 | 5,180,945 | +0.44(+0.70%) |
Apr 12, 2016 | 62.79 | 63.12 | 62.73 | 63.06 | 5,519,350 | +0.40(+0.64%) |
Apr 11, 2016 | 62.62 | 62.81 | 62.62 | 62.66 | 2,886,816 | +0.11(+0.18%) |
Apr 08, 2016 | 62.55 | 62.61 | 62.44 | 62.55 | 5,357,950 | +0.40(+0.65%) |
Apr 07, 2016 | 62.33 | 62.48 | 62.10 | 62.15 | 6,851,618 | -0.37(-0.59%) |
Apr 06, 2016 | 62.20 | 62.57 | 62.13 | 62.51 | 10,475,482 | +0.46(+0.74%) |
Apr 05, 2016 | 62.00 | 62.24 | 61.95 | 62.06 | 6,491,832 | -0.26(-0.41%) |
Apr 04, 2016 | 62.46 | 62.61 | 62.24 | 62.31 | 6,961,496 | -0.24(-0.38%) |
Apr 01, 2016 | 62.24 | 62.62 | 62.02 | 62.55 | 9,856,265 | +0.14(+0.22%) |
Mar 31, 2016 | 62.29 | 62.54 | 62.25 | 62.41 | 8,001,283 | +0.09(+0.15%) |
Mar 30, 2016 | 62.16 | 62.42 | 62.16 | 62.32 | 6,275,239 | +0.22(+0.35%) |
Mar 29, 2016 | 61.81 | 62.16 | 61.63 | 62.10 | 6,935,306 | +0.18(+0.29%) |
Mar 28, 2016 | 62.32 | 62.36 | 61.89 | 61.92 | 5,135,741 | -0.31(-0.50%) |
Mar 24, 2016 | 62.05 | 62.23 | 62.23 | 62.23 | 4,959,492 | -0.27(-0.44%) |
Mar 23, 2016 | 62.76 | 62.78 | 62.49 | 62.51 | 6,850,947 | -0.33(-0.52%) |
Mar 22, 2016 | 62.82 | 62.92 | 62.69 | 62.83 | 6,761,515 | -0.09(-0.14%) |
Mar 21, 2016 | 63.02 | 63.05 | 62.76 | 62.92 | 5,284,748 | -0.02(-0.03%) |
Mar 18, 2016 | 63.00 | 63.25 | 62.91 | 62.94 | 7,451,975 | +0.07(+0.12%) |
Mar 17, 2016 | 62.45 | 63.03 | 62.41 | 62.87 | 10,743,140 | +0.42(+0.67%) |
Mar 16, 2016 | 61.80 | 62.64 | 61.76 | 62.45 | 7,380,132 | +0.44(+0.71%) |
Mar 15, 2016 | 62.07 | 62.16 | 61.87 | 62.01 | 6,384,201 | -0.40(-0.64%) |
Mar 14, 2016 | 62.51 | 62.54 | 62.16 | 62.41 | 5,381,924 | -0.15(-0.23%) |
Mar 11, 2016 | 62.34 | 62.69 | 62.34 | 62.56 | 7,861,881 | +0.73(+1.18%) |
Mar 10, 2016 | 61.72 | 61.90 | 61.43 | 61.83 | 7,120,362 | +0.44(+0.71%) |
Mar 09, 2016 | 61.47 | 61.47 | 61.20 | 61.39 | 3,799,471 | +0.15(+0.24%) |
Mar 08, 2016 | 61.50 | 61.66 | 61.25 | 61.25 | 11,615,751 | -0.42(-0.68%) |
Mar 07, 2016 | 61.59 | 61.74 | 61.48 | 61.67 | 6,161,576 | +0.05(+0.09%) |
Mar 04, 2016 | 61.54 | 61.85 | 61.30 | 61.61 | 6,277,802 | +0.20(+0.33%) |
Mar 03, 2016 | 61.21 | 61.58 | 60.96 | 61.41 | 5,790,199 | +0.16(+0.27%) |
Mar 02, 2016 | 61.28 | 61.34 | 61.08 | 61.25 | 9,008,114 | -0.44(-0.71%) |