Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.57 | 64.71 | 64.11 | 64.11 | 11,127 | -0.53(-0.82%) |
May 27, 2016 | 64.19 | 64.64 | 64.64 | 64.64 | 11,619 | +0.46(+0.72%) |
May 26, 2016 | 64.42 | 64.57 | 64.18 | 64.18 | 11,255 | -0.31(-0.49%) |
May 25, 2016 | 64.37 | 64.65 | 64.26 | 64.50 | 23,158 | +0.32(+0.50%) |
May 24, 2016 | 63.81 | 64.35 | 63.81 | 64.17 | 7,847 | +0.47(+0.74%) |
May 23, 2016 | 63.97 | 63.97 | 63.70 | 63.70 | 1,463 | +0.16(+0.26%) |
May 20, 2016 | 63.76 | 63.77 | 63.54 | 63.54 | 6,369 | +0.35(+0.55%) |
May 19, 2016 | 63.55 | 63.55 | 63.19 | 63.19 | 7,425 | -0.16(-0.25%) |
May 18, 2016 | 64.13 | 64.13 | 63.35 | 63.35 | 15,758 | -0.45(-0.71%) |
May 17, 2016 | 64.38 | 64.38 | 63.62 | 63.80 | 4,266 | -0.81(-1.26%) |
May 16, 2016 | 64.59 | 64.79 | 64.03 | 64.61 | 6,833 | +0.65(+1.02%) |
May 13, 2016 | 64.45 | 64.69 | 63.96 | 63.96 | 11,046 | -0.87(-1.34%) |
May 12, 2016 | 64.35 | 64.83 | 64.27 | 64.83 | 72,581 | +0.46(+0.72%) |
May 11, 2016 | 64.92 | 66.44 | 64.28 | 64.36 | 364,522 | -1.47(-2.23%) |
May 10, 2016 | 65.45 | 65.83 | 64.57 | 65.83 | 10,877 | +1.41(+2.19%) |
May 09, 2016 | 65.88 | 65.88 | 64.28 | 64.42 | 5,257 | +0.43(+0.68%) |
May 06, 2016 | 63.78 | 64.78 | 63.78 | 63.99 | 14,791 | +0.13(+0.21%) |
May 05, 2016 | 63.97 | 64.59 | 63.86 | 63.86 | 7,673 | +0.32(+0.51%) |
May 04, 2016 | 63.91 | 63.91 | 63.54 | 63.54 | 1,232 | -0.33(-0.52%) |
May 03, 2016 | 64.18 | 64.21 | 63.87 | 63.87 | 7,773 | -0.28(-0.43%) |
May 02, 2016 | 63.99 | 64.18 | 63.99 | 64.14 | 774 | +0.52(+0.82%) |
Apr 29, 2016 | 63.78 | 63.78 | 63.22 | 63.62 | 1,301 | -0.37(-0.58%) |
Apr 28, 2016 | 64.07 | 64.33 | 63.99 | 63.99 | 3,329 | -0.47(-0.73%) |
Apr 27, 2016 | 64.04 | 64.46 | 63.84 | 64.46 | 7,529 | +0.46(+0.72%) |
Apr 26, 2016 | 64.26 | 64.26 | 63.87 | 64.00 | 3,473 | +0.11(+0.17%) |
Apr 25, 2016 | 63.93 | 63.93 | 63.62 | 63.89 | 772 | +0.11(+0.17%) |
Apr 22, 2016 | 63.58 | 63.78 | 63.46 | 63.78 | 1,850 | +0.36(+0.57%) |
Apr 21, 2016 | 63.81 | 63.81 | 63.23 | 63.42 | 1,310 | -1.04(-1.62%) |
Apr 20, 2016 | 64.42 | 64.46 | 64.21 | 64.46 | 8,362 | +0.20(+0.31%) |
Apr 19, 2016 | 64.24 | 64.46 | 64.20 | 64.26 | 46,069 | +0.21(+0.32%) |
Apr 18, 2016 | 63.78 | 64.31 | 63.78 | 64.06 | 7,583 | +0.37(+0.58%) |
Apr 15, 2016 | 63.51 | 63.84 | 63.51 | 63.69 | 14,682 | +0.07(+0.10%) |
Apr 14, 2016 | 63.70 | 64.07 | 63.48 | 63.62 | 88,767 | -0.45(-0.71%) |
Apr 13, 2016 | 64.26 | 64.26 | 63.58 | 64.07 | 6,741 | +0.50(+0.78%) |
Apr 12, 2016 | 63.51 | 63.58 | 63.39 | 63.58 | 6,691 | +0.33(+0.52%) |
Apr 11, 2016 | 64.03 | 64.03 | 63.21 | 63.25 | 8,058 | +0.17(+0.26%) |
Apr 08, 2016 | 63.12 | 63.36 | 63.08 | 63.08 | 2,688 | +0.17(+0.28%) |
Apr 07, 2016 | 63.12 | 63.12 | 62.91 | 62.91 | 4,095 | -0.55(-0.87%) |
Apr 06, 2016 | 62.90 | 63.67 | 62.90 | 63.46 | 4,682 | +0.40(+0.64%) |
Apr 05, 2016 | 63.35 | 63.35 | 63.06 | 63.06 | 2,252 | -0.71(-1.11%) |
Apr 04, 2016 | 63.81 | 63.81 | 63.72 | 63.77 | 2,305 | -0.16(-0.25%) |
Apr 01, 2016 | 63.46 | 63.93 | 63.29 | 63.93 | 1,000 | +0.44(+0.69%) |
Mar 31, 2016 | 63.52 | 63.52 | 63.40 | 63.49 | 950 | +0.02(+0.03%) |
Mar 30, 2016 | 63.74 | 63.74 | 63.17 | 63.47 | 6,746 | +0.40(+0.63%) |
Mar 29, 2016 | 62.80 | 63.07 | 62.79 | 63.07 | 1,023 | +0.29(+0.47%) |
Mar 28, 2016 | 62.83 | 62.83 | 62.62 | 62.78 | 1,488 | +0.21(+0.33%) |
Mar 23, 2016 | 62.64 | 62.57 | 62.57 | 62.57 | 4,599 | -0.19(-0.29%) |
Mar 22, 2016 | 62.83 | 62.89 | 62.60 | 62.76 | 2,661 | +0.00(+0.01%) |
Mar 21, 2016 | 62.69 | 62.85 | 62.52 | 62.76 | 4,387 | +0.06(+0.10%) |
Mar 18, 2016 | 63.00 | 63.00 | 62.60 | 62.70 | 3,499 | -0.18(-0.28%) |
Mar 17, 2016 | 62.18 | 62.87 | 62.18 | 62.87 | 1,362 | +0.85(+1.36%) |
Mar 16, 2016 | 61.87 | 62.09 | 61.52 | 62.03 | 2,367 | +0.26(+0.43%) |
Mar 15, 2016 | 61.42 | 61.81 | 61.42 | 61.76 | 1,586 | +0.01(+0.01%) |
Mar 14, 2016 | 61.68 | 61.76 | 61.49 | 61.76 | 5,452 | +0.25(+0.41%) |
Mar 11, 2016 | 61.39 | 61.51 | 61.39 | 61.51 | 585 | +0.53(+0.87%) |
Mar 10, 2016 | 60.98 | 60.98 | 60.98 | 60.98 | 1,838 | +0.31(+0.52%) |
Mar 09, 2016 | 60.66 | 60.66 | 60.66 | 60.66 | 315 | +0.10(+0.17%) |
Mar 08, 2016 | 60.62 | 60.62 | 60.50 | 60.56 | 1,413 | -0.14(-0.23%) |
Mar 07, 2016 | 60.84 | 60.84 | 60.53 | 60.70 | 7,686 | -0.06(-0.10%) |
Mar 04, 2016 | 60.75 | 60.76 | 60.75 | 60.76 | 596 | +0.43(+0.71%) |
Mar 03, 2016 | 60.32 | 60.33 | 60.32 | 60.33 | 947 | +0.42(+0.70%) |
Mar 02, 2016 | 59.91 | 59.91 | 59.91 | 59.91 | 2,334 | -0.13(-0.22%) |