Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.36 | 65.78 | 65.02 | 65.49 | 687,103 | +0.21(+0.33%) |
May 27, 2016 | 64.19 | 65.28 | 65.28 | 65.28 | 578,305 | +1.08(+1.69%) |
May 26, 2016 | 64.38 | 64.84 | 63.88 | 64.19 | 660,745 | -0.24(-0.37%) |
May 25, 2016 | 64.80 | 64.94 | 64.23 | 64.43 | 536,142 | -0.11(-0.16%) |
May 24, 2016 | 63.53 | 64.63 | 63.53 | 64.53 | 638,047 | +1.54(+2.44%) |
May 23, 2016 | 63.60 | 63.91 | 62.93 | 63.00 | 468,306 | -0.65(-1.02%) |
May 20, 2016 | 63.03 | 64.11 | 62.83 | 63.65 | 800,046 | +1.06(+1.69%) |
May 19, 2016 | 62.84 | 63.40 | 61.77 | 62.59 | 532,385 | -0.66(-1.04%) |
May 18, 2016 | 63.18 | 64.01 | 62.66 | 63.25 | 896,015 | +0.06(+0.09%) |
May 17, 2016 | 63.62 | 64.84 | 63.04 | 63.19 | 756,792 | -0.41(-0.65%) |
May 16, 2016 | 62.50 | 63.86 | 62.49 | 63.61 | 735,827 | +0.97(+1.54%) |
May 13, 2016 | 62.37 | 63.16 | 62.22 | 62.64 | 610,982 | -0.03(-0.05%) |
May 12, 2016 | 63.20 | 63.56 | 62.06 | 62.67 | 754,002 | +0.00(+0.00%) |
May 11, 2016 | 63.58 | 63.84 | 62.66 | 62.67 | 673,087 | -1.01(-1.58%) |
May 10, 2016 | 62.83 | 63.79 | 62.58 | 63.68 | 919,944 | +1.32(+2.11%) |
May 09, 2016 | 62.51 | 62.96 | 61.95 | 62.37 | 856,952 | -0.02(-0.03%) |
May 06, 2016 | 61.87 | 62.50 | 61.63 | 62.38 | 773,240 | -0.10(-0.16%) |
May 05, 2016 | 63.10 | 63.54 | 62.10 | 62.48 | 848,448 | -0.17(-0.27%) |
May 04, 2016 | 62.42 | 63.40 | 61.79 | 62.65 | 680,184 | -0.02(-0.03%) |
May 03, 2016 | 61.83 | 63.01 | 61.63 | 62.67 | 757,581 | -0.03(-0.05%) |
May 02, 2016 | 62.88 | 63.04 | 62.22 | 62.70 | 1,180,864 | +0.13(+0.21%) |
Apr 29, 2016 | 63.79 | 64.00 | 62.09 | 62.57 | 1,188,994 | -1.39(-2.17%) |
Apr 28, 2016 | 64.10 | 65.09 | 63.72 | 63.96 | 932,280 | -0.51(-0.79%) |
Apr 27, 2016 | 65.95 | 66.86 | 63.06 | 64.47 | 1,311,888 | -1.75(-2.65%) |
Apr 26, 2016 | 66.22 | 66.56 | 65.52 | 66.22 | 748,160 | +0.34(+0.52%) |
Apr 25, 2016 | 65.87 | 66.43 | 65.00 | 65.88 | 927,912 | +0.03(+0.05%) |
Apr 22, 2016 | 64.72 | 66.84 | 64.45 | 65.85 | 1,396,741 | +1.62(+2.52%) |
Apr 21, 2016 | 65.70 | 66.08 | 62.82 | 64.23 | 2,904,545 | -5.12(-7.38%) |
Apr 20, 2016 | 68.60 | 69.69 | 67.83 | 69.35 | 978,604 | +1.04(+1.52%) |
Apr 19, 2016 | 68.37 | 68.72 | 67.64 | 68.31 | 533,330 | +0.37(+0.55%) |
Apr 18, 2016 | 67.15 | 68.11 | 67.03 | 67.94 | 754,914 | +0.54(+0.81%) |
Apr 15, 2016 | 67.54 | 67.89 | 66.94 | 67.39 | 610,076 | -0.07(-0.11%) |
Apr 14, 2016 | 67.39 | 67.76 | 66.96 | 67.47 | 602,924 | +0.03(+0.05%) |
Apr 13, 2016 | 66.37 | 67.73 | 66.08 | 67.43 | 497,383 | +1.49(+2.27%) |
Apr 12, 2016 | 64.87 | 66.11 | 63.98 | 65.94 | 572,653 | +1.20(+1.86%) |
Apr 11, 2016 | 64.94 | 65.59 | 64.60 | 64.74 | 573,090 | +0.06(+0.09%) |
Apr 08, 2016 | 64.95 | 65.14 | 64.45 | 64.68 | 511,737 | +0.44(+0.68%) |
Apr 07, 2016 | 65.18 | 65.47 | 63.40 | 64.24 | 755,038 | -0.80(-1.24%) |
Apr 06, 2016 | 64.86 | 65.30 | 64.17 | 65.05 | 670,359 | +0.06(+0.09%) |
Apr 05, 2016 | 65.33 | 65.76 | 64.87 | 64.99 | 888,768 | -0.89(-1.36%) |
Apr 04, 2016 | 67.37 | 67.41 | 65.68 | 65.88 | 798,217 | -1.42(-2.11%) |
Apr 01, 2016 | 65.94 | 67.37 | 65.48 | 67.30 | 1,297,969 | +1.17(+1.77%) |
Mar 31, 2016 | 65.62 | 66.33 | 65.62 | 66.13 | 1,052,891 | +0.37(+0.57%) |
Mar 30, 2016 | 65.42 | 66.24 | 65.26 | 65.76 | 706,661 | +0.78(+1.20%) |
Mar 29, 2016 | 64.61 | 65.05 | 64.28 | 64.98 | 1,300,360 | +0.35(+0.54%) |
Mar 28, 2016 | 64.98 | 64.98 | 64.20 | 64.63 | 409,369 | -0.25(-0.39%) |
Mar 24, 2016 | 64.07 | 64.88 | 64.88 | 64.88 | 938,128 | +0.59(+0.92%) |
Mar 23, 2016 | 64.99 | 65.26 | 64.27 | 64.29 | 481,297 | -0.63(-0.98%) |
Mar 22, 2016 | 64.29 | 65.15 | 63.60 | 64.92 | 761,139 | +0.43(+0.67%) |
Mar 21, 2016 | 64.78 | 64.83 | 63.79 | 64.49 | 628,175 | -0.16(-0.25%) |
Mar 18, 2016 | 64.13 | 65.54 | 64.04 | 64.66 | 1,130,597 | +0.44(+0.68%) |
Mar 17, 2016 | 63.12 | 64.50 | 63.04 | 64.22 | 618,862 | +0.88(+1.38%) |
Mar 16, 2016 | 62.61 | 63.60 | 62.48 | 63.34 | 407,295 | +0.58(+0.92%) |
Mar 15, 2016 | 62.84 | 62.86 | 62.14 | 62.76 | 364,695 | -0.33(-0.53%) |
Mar 14, 2016 | 63.40 | 63.60 | 62.80 | 63.10 | 393,185 | -0.63(-0.98%) |
Mar 11, 2016 | 62.54 | 63.79 | 62.23 | 63.72 | 456,721 | +1.86(+3.01%) |
Mar 10, 2016 | 63.32 | 63.47 | 61.24 | 61.86 | 741,650 | -1.07(-1.70%) |
Mar 09, 2016 | 63.36 | 63.56 | 62.35 | 62.93 | 646,802 | -0.27(-0.42%) |
Mar 08, 2016 | 64.65 | 64.65 | 63.10 | 63.20 | 576,623 | -1.77(-2.73%) |
Mar 07, 2016 | 65.00 | 65.31 | 64.52 | 64.97 | 599,346 | -0.27(-0.41%) |
Mar 04, 2016 | 65.45 | 65.67 | 64.98 | 65.24 | 798,887 | +0.02(+0.02%) |
Mar 03, 2016 | 64.29 | 65.42 | 64.29 | 65.22 | 585,522 | +0.84(+1.31%) |
Mar 02, 2016 | 63.96 | 64.65 | 63.75 | 64.38 | 469,321 | +0.25(+0.39%) |