Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.08 | 65.11 | 64.31 | 64.76 | 905,659 | -0.25(-0.39%) |
May 27, 2016 | 64.43 | 65.01 | 65.01 | 65.01 | 539,346 | +0.62(+0.96%) |
May 26, 2016 | 64.90 | 65.28 | 64.36 | 64.40 | 422,705 | -0.47(-0.72%) |
May 25, 2016 | 64.93 | 65.32 | 64.72 | 64.86 | 571,260 | +0.35(+0.55%) |
May 24, 2016 | 63.97 | 64.62 | 63.84 | 64.51 | 530,915 | +0.91(+1.43%) |
May 23, 2016 | 63.50 | 64.22 | 63.50 | 63.60 | 892,757 | +0.12(+0.19%) |
May 20, 2016 | 64.05 | 64.32 | 63.45 | 63.48 | 2,014,920 | -1.13(-1.76%) |
May 19, 2016 | 64.36 | 64.71 | 63.82 | 64.61 | 694,300 | +0.16(+0.24%) |
May 18, 2016 | 65.09 | 65.23 | 64.19 | 64.46 | 843,691 | -0.76(-1.17%) |
May 17, 2016 | 66.12 | 66.23 | 64.79 | 65.22 | 804,948 | -1.23(-1.85%) |
May 16, 2016 | 65.58 | 66.64 | 65.50 | 66.45 | 570,531 | +1.00(+1.53%) |
May 13, 2016 | 66.00 | 66.51 | 65.13 | 65.44 | 919,801 | -0.68(-1.03%) |
May 12, 2016 | 66.05 | 66.45 | 65.59 | 66.13 | 849,245 | +0.49(+0.75%) |
May 11, 2016 | 66.21 | 66.21 | 65.17 | 65.63 | 688,410 | -0.56(-0.85%) |
May 10, 2016 | 65.20 | 66.20 | 65.05 | 66.20 | 659,055 | +1.09(+1.68%) |
May 09, 2016 | 64.79 | 65.29 | 64.70 | 65.11 | 691,021 | +0.28(+0.43%) |
May 06, 2016 | 64.08 | 64.84 | 63.67 | 64.83 | 684,487 | +0.70(+1.09%) |
May 05, 2016 | 64.08 | 64.47 | 63.91 | 64.13 | 746,818 | +0.07(+0.11%) |
May 04, 2016 | 64.59 | 65.03 | 63.55 | 64.06 | 970,590 | -1.03(-1.58%) |
May 03, 2016 | 64.08 | 65.11 | 63.40 | 65.09 | 2,042,595 | +0.71(+1.10%) |
May 02, 2016 | 62.91 | 64.49 | 62.57 | 64.38 | 1,038,165 | +1.51(+2.40%) |
Apr 29, 2016 | 63.53 | 63.53 | 62.58 | 62.87 | 1,289,015 | -0.72(-1.13%) |
Apr 28, 2016 | 63.90 | 64.07 | 63.24 | 63.59 | 1,560,105 | -0.89(-1.38%) |
Apr 27, 2016 | 63.71 | 65.06 | 63.70 | 64.48 | 1,408,417 | +1.50(+2.38%) |
Apr 26, 2016 | 63.06 | 63.20 | 62.73 | 62.98 | 1,206,875 | -0.04(-0.07%) |
Apr 25, 2016 | 63.43 | 63.43 | 62.85 | 63.03 | 447,798 | -0.63(-0.99%) |
Apr 22, 2016 | 63.22 | 63.70 | 62.78 | 63.66 | 774,077 | +0.61(+0.98%) |
Apr 21, 2016 | 63.35 | 63.85 | 62.92 | 63.05 | 607,385 | -0.18(-0.29%) |
Apr 20, 2016 | 63.56 | 63.82 | 63.17 | 63.23 | 621,313 | -0.32(-0.50%) |
Apr 19, 2016 | 63.80 | 64.36 | 63.50 | 63.55 | 674,317 | +0.00(+0.00%) |
Apr 18, 2016 | 62.59 | 63.55 | 62.37 | 63.55 | 632,243 | +0.69(+1.10%) |
Apr 15, 2016 | 62.35 | 62.91 | 62.35 | 62.85 | 634,243 | +0.50(+0.81%) |
Apr 14, 2016 | 62.53 | 62.85 | 62.27 | 62.35 | 530,489 | -0.26(-0.41%) |
Apr 13, 2016 | 62.30 | 62.68 | 61.88 | 62.61 | 677,273 | +0.61(+0.98%) |
Apr 12, 2016 | 61.79 | 62.18 | 61.69 | 62.01 | 893,065 | +0.22(+0.35%) |
Apr 11, 2016 | 62.20 | 62.59 | 61.70 | 61.79 | 874,425 | -0.31(-0.50%) |
Apr 08, 2016 | 62.47 | 62.76 | 61.91 | 62.10 | 768,661 | +0.13(+0.21%) |
Apr 07, 2016 | 62.75 | 62.92 | 61.76 | 61.97 | 1,347,275 | -1.26(-1.99%) |
Apr 06, 2016 | 62.46 | 63.34 | 62.28 | 63.23 | 954,770 | +0.83(+1.33%) |
Apr 05, 2016 | 62.95 | 63.04 | 62.04 | 62.40 | 1,122,210 | -0.66(-1.04%) |
Apr 04, 2016 | 63.21 | 63.40 | 62.61 | 63.05 | 1,179,060 | -0.03(-0.06%) |
Apr 01, 2016 | 62.12 | 63.17 | 61.95 | 63.09 | 1,157,593 | +0.65(+1.04%) |
Mar 31, 2016 | 62.70 | 62.80 | 62.16 | 62.44 | 904,992 | -0.25(-0.40%) |
Mar 30, 2016 | 62.88 | 62.90 | 62.12 | 62.69 | 453,879 | -0.03(-0.04%) |
Mar 29, 2016 | 61.76 | 62.76 | 61.57 | 62.72 | 675,161 | +1.00(+1.63%) |
Mar 28, 2016 | 61.74 | 61.95 | 61.57 | 61.71 | 502,977 | +0.24(+0.39%) |
Mar 24, 2016 | 61.51 | 61.47 | 61.47 | 61.47 | 654,707 | -0.31(-0.50%) |
Mar 23, 2016 | 61.57 | 62.21 | 61.43 | 61.78 | 935,593 | -0.08(-0.13%) |
Mar 22, 2016 | 61.41 | 62.31 | 61.31 | 61.86 | 958,178 | +0.41(+0.66%) |
Mar 21, 2016 | 61.01 | 61.53 | 61.01 | 61.45 | 904,812 | +0.44(+0.72%) |
Mar 18, 2016 | 60.60 | 61.25 | 60.32 | 61.01 | 4,797,878 | +0.57(+0.95%) |
Mar 17, 2016 | 60.18 | 60.61 | 59.83 | 60.44 | 1,532,769 | +0.52(+0.87%) |
Mar 16, 2016 | 59.66 | 60.18 | 59.17 | 59.92 | 1,066,675 | +0.16(+0.28%) |
Mar 15, 2016 | 59.44 | 60.10 | 59.19 | 59.75 | 1,228,753 | -0.19(-0.32%) |
Mar 14, 2016 | 60.29 | 60.44 | 59.59 | 59.95 | 1,232,860 | -0.54(-0.89%) |
Mar 11, 2016 | 60.92 | 60.92 | 59.76 | 60.48 | 998,090 | +0.19(+0.32%) |
Mar 10, 2016 | 60.01 | 60.73 | 59.69 | 60.29 | 1,153,786 | +0.46(+0.77%) |
Mar 09, 2016 | 59.38 | 60.36 | 58.93 | 59.83 | 1,345,177 | +0.80(+1.35%) |
Mar 08, 2016 | 58.61 | 59.51 | 58.08 | 59.04 | 1,129,799 | +0.21(+0.35%) |
Mar 07, 2016 | 58.41 | 58.83 | 58.25 | 58.83 | 1,282,281 | +0.07(+0.12%) |
Mar 04, 2016 | 58.88 | 59.05 | 58.45 | 58.76 | 1,287,220 | -0.33(-0.56%) |
Mar 03, 2016 | 58.39 | 59.17 | 58.15 | 59.09 | 1,167,857 | +0.68(+1.17%) |
Mar 02, 2016 | 57.66 | 58.78 | 57.46 | 58.40 | 1,323,198 | +0.57(+0.99%) |