Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.69 | 65.14 | 63.76 | 65.03 | 2,030,157 | +0.34(+0.53%) |
May 27, 2016 | 63.45 | 64.69 | 64.69 | 64.69 | 1,239,500 | +1.55(+2.45%) |
May 26, 2016 | 63.13 | 63.62 | 62.64 | 63.14 | 961,895 | -0.01(-0.02%) |
May 25, 2016 | 62.79 | 63.43 | 62.55 | 63.15 | 1,092,598 | -0.01(-0.02%) |
May 24, 2016 | 62.01 | 63.50 | 62.01 | 63.16 | 1,554,148 | +1.22(+1.97%) |
May 23, 2016 | 62.55 | 63.62 | 61.72 | 61.94 | 1,537,149 | -0.55(-0.88%) |
May 20, 2016 | 61.23 | 62.85 | 61.01 | 62.49 | 1,740,357 | +1.39(+2.27%) |
May 19, 2016 | 59.93 | 61.47 | 59.68 | 61.10 | 1,517,380 | +1.03(+1.71%) |
May 18, 2016 | 60.52 | 60.69 | 59.67 | 60.07 | 1,796,284 | -0.83(-1.36%) |
May 17, 2016 | 60.72 | 61.67 | 60.34 | 60.90 | 1,580,436 | +0.14(+0.23%) |
May 16, 2016 | 60.48 | 61.19 | 59.85 | 60.76 | 2,214,898 | -0.82(-1.33%) |
May 13, 2016 | 61.51 | 62.56 | 60.10 | 61.58 | 1,958,059 | -0.04(-0.06%) |
May 12, 2016 | 62.24 | 62.68 | 61.28 | 61.62 | 2,095,237 | -0.37(-0.60%) |
May 11, 2016 | 63.25 | 63.77 | 60.96 | 61.99 | 2,817,301 | -2.22(-3.46%) |
May 10, 2016 | 63.42 | 64.30 | 63.28 | 64.21 | 1,115,788 | +0.18(+0.28%) |
May 09, 2016 | 62.88 | 64.45 | 62.55 | 64.03 | 1,908,534 | +1.22(+1.94%) |
May 06, 2016 | 63.32 | 63.32 | 60.82 | 62.81 | 2,675,589 | -0.60(-0.95%) |
May 05, 2016 | 64.54 | 64.93 | 63.04 | 63.41 | 1,993,900 | -1.79(-2.75%) |
May 04, 2016 | 65.30 | 65.95 | 64.90 | 65.20 | 1,103,958 | -0.34(-0.52%) |
May 03, 2016 | 66.20 | 66.69 | 64.90 | 65.54 | 1,891,192 | -1.18(-1.77%) |
May 02, 2016 | 65.95 | 67.08 | 65.31 | 66.72 | 1,419,325 | +1.17(+1.78%) |
Apr 29, 2016 | 65.54 | 65.98 | 64.87 | 65.55 | 1,165,592 | -0.02(-0.03%) |
Apr 28, 2016 | 65.48 | 66.46 | 65.17 | 65.57 | 1,383,673 | -0.07(-0.11%) |
Apr 27, 2016 | 66.21 | 66.41 | 65.07 | 65.64 | 961,301 | -0.81(-1.22%) |
Apr 26, 2016 | 65.81 | 66.46 | 65.66 | 66.45 | 1,081,720 | +0.45(+0.68%) |
Apr 25, 2016 | 66.41 | 66.48 | 65.20 | 66.00 | 1,212,141 | -0.24(-0.36%) |
Apr 22, 2016 | 66.54 | 66.85 | 65.58 | 66.24 | 1,170,427 | -0.27(-0.41%) |
Apr 21, 2016 | 67.89 | 68.24 | 65.99 | 66.51 | 1,963,992 | -0.62(-0.92%) |
Apr 20, 2016 | 66.48 | 67.72 | 66.28 | 67.13 | 2,180,552 | +0.65(+0.98%) |
Apr 19, 2016 | 65.67 | 66.68 | 65.33 | 66.48 | 1,471,398 | +1.00(+1.53%) |
Apr 18, 2016 | 64.17 | 65.80 | 64.07 | 65.48 | 1,586,389 | +0.68(+1.05%) |
Apr 15, 2016 | 63.88 | 65.33 | 63.60 | 64.80 | 2,006,257 | +0.60(+0.93%) |
Apr 14, 2016 | 63.31 | 64.48 | 63.00 | 64.20 | 2,965,084 | +0.96(+1.51%) |
Apr 13, 2016 | 61.96 | 63.39 | 61.67 | 63.24 | 1,963,471 | +1.34(+2.16%) |
Apr 12, 2016 | 61.47 | 62.48 | 60.39 | 61.91 | 2,583,170 | +0.68(+1.11%) |
Apr 11, 2016 | 63.85 | 64.31 | 61.04 | 61.23 | 3,409,934 | -2.52(-3.95%) |
Apr 08, 2016 | 65.28 | 65.41 | 62.68 | 63.75 | 2,135,171 | -1.24(-1.91%) |
Apr 07, 2016 | 65.45 | 66.40 | 64.60 | 64.99 | 1,884,433 | -0.75(-1.14%) |
Apr 06, 2016 | 66.89 | 66.89 | 65.13 | 65.74 | 2,567,456 | -0.99(-1.48%) |
Apr 05, 2016 | 67.16 | 67.53 | 66.21 | 66.73 | 1,979,109 | -0.87(-1.29%) |
Apr 04, 2016 | 68.95 | 69.73 | 67.44 | 67.60 | 2,696,430 | -1.09(-1.59%) |
Apr 01, 2016 | 66.97 | 68.91 | 66.96 | 68.69 | 2,942,547 | +0.98(+1.45%) |
Mar 31, 2016 | 68.19 | 68.50 | 66.35 | 67.71 | 3,896,533 | -0.09(-0.13%) |
Mar 30, 2016 | 65.50 | 68.45 | 65.30 | 67.80 | 10,801,203 | +6.56(+10.71%) |
Mar 29, 2016 | 60.58 | 61.72 | 60.02 | 61.24 | 3,928,082 | +0.72(+1.19%) |
Mar 28, 2016 | 61.13 | 61.45 | 60.07 | 60.52 | 1,963,587 | -0.37(-0.61%) |
Mar 24, 2016 | 60.37 | 60.89 | 60.89 | 60.89 | 1,148,500 | +0.82(+1.37%) |
Mar 23, 2016 | 59.95 | 60.81 | 59.58 | 60.07 | 1,330,986 | -0.26(-0.43%) |
Mar 22, 2016 | 59.85 | 60.50 | 58.81 | 60.33 | 1,385,219 | +0.12(+0.20%) |
Mar 21, 2016 | 61.39 | 61.58 | 59.03 | 60.21 | 3,669,438 | -2.30(-3.68%) |
Mar 18, 2016 | 62.50 | 63.42 | 62.37 | 62.51 | 1,722,933 | -0.29(-0.46%) |
Mar 17, 2016 | 61.78 | 63.22 | 61.50 | 62.80 | 1,509,504 | +0.52(+0.83%) |
Mar 16, 2016 | 62.96 | 62.96 | 61.68 | 62.28 | 1,264,791 | -0.70(-1.11%) |
Mar 15, 2016 | 63.72 | 63.72 | 61.95 | 62.98 | 2,220,896 | -1.75(-2.70%) |
Mar 14, 2016 | 64.18 | 64.99 | 63.94 | 64.73 | 1,591,207 | +0.31(+0.48%) |
Mar 11, 2016 | 63.52 | 64.68 | 63.33 | 64.42 | 2,250,215 | +1.19(+1.88%) |
Mar 10, 2016 | 62.76 | 63.68 | 62.40 | 63.23 | 1,360,826 | +1.10(+1.77%) |
Mar 09, 2016 | 62.27 | 62.49 | 61.22 | 62.13 | 1,129,079 | -0.09(-0.14%) |
Mar 08, 2016 | 61.59 | 62.96 | 61.47 | 62.22 | 1,481,890 | +0.22(+0.35%) |
Mar 07, 2016 | 60.89 | 62.09 | 60.78 | 62.00 | 1,593,269 | +0.78(+1.27%) |
Mar 04, 2016 | 61.84 | 61.95 | 61.03 | 61.22 | 1,938,666 | -0.56(-0.91%) |
Mar 03, 2016 | 62.84 | 62.93 | 61.54 | 61.78 | 1,901,620 | -1.01(-1.61%) |
Mar 02, 2016 | 62.52 | 63.67 | 62.38 | 62.79 | 1,671,023 | +0.05(+0.08%) |