Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.88 | 64.89 | 64.24 | 64.38 | 176,029 | -0.17(-0.27%) |
May 27, 2016 | 64.59 | 64.55 | 64.55 | 64.55 | 74,456 | -0.06(-0.09%) |
May 26, 2016 | 64.67 | 64.70 | 64.41 | 64.61 | 311,888 | +0.16(+0.25%) |
May 25, 2016 | 64.28 | 64.55 | 64.28 | 64.44 | 279,233 | +0.43(+0.68%) |
May 24, 2016 | 63.48 | 64.13 | 63.48 | 64.01 | 182,929 | +0.91(+1.43%) |
May 23, 2016 | 63.21 | 63.29 | 63.01 | 63.10 | 127,239 | -0.25(-0.40%) |
May 20, 2016 | 63.39 | 63.45 | 63.19 | 63.35 | 64,163 | +0.55(+0.87%) |
May 19, 2016 | 62.76 | 62.91 | 62.58 | 62.81 | 120,340 | -0.41(-0.66%) |
May 18, 2016 | 63.31 | 63.81 | 62.98 | 63.22 | 132,331 | +0.01(+0.02%) |
May 17, 2016 | 63.66 | 63.76 | 63.14 | 63.21 | 515,273 | -0.57(-0.89%) |
May 16, 2016 | 63.34 | 63.81 | 63.10 | 63.78 | 129,871 | +0.72(+1.15%) |
May 13, 2016 | 63.26 | 63.46 | 62.99 | 63.06 | 100,406 | -0.61(-0.95%) |
May 12, 2016 | 64.25 | 64.25 | 63.42 | 63.66 | 105,049 | -0.05(-0.08%) |
May 11, 2016 | 63.97 | 64.13 | 63.70 | 63.71 | 119,189 | -0.55(-0.85%) |
May 10, 2016 | 63.80 | 64.27 | 63.80 | 64.26 | 250,761 | +0.86(+1.35%) |
May 09, 2016 | 63.60 | 63.71 | 63.35 | 63.40 | 117,131 | +0.19(+0.30%) |
May 06, 2016 | 62.87 | 63.22 | 62.81 | 63.21 | 173,308 | +0.14(+0.23%) |
May 05, 2016 | 63.25 | 63.27 | 62.91 | 63.07 | 993,333 | -0.08(-0.12%) |
May 04, 2016 | 63.47 | 63.47 | 63.01 | 63.14 | 1,272,695 | -0.70(-1.10%) |
May 03, 2016 | 64.30 | 64.30 | 63.78 | 63.85 | 179,070 | -0.92(-1.43%) |
May 02, 2016 | 64.58 | 64.79 | 64.48 | 64.77 | 88,966 | +0.66(+1.04%) |
Apr 29, 2016 | 64.41 | 64.42 | 63.86 | 64.11 | 89,212 | -0.16(-0.25%) |
Apr 28, 2016 | 64.44 | 64.83 | 64.17 | 64.27 | 137,497 | -0.90(-1.37%) |
Apr 27, 2016 | 64.93 | 65.30 | 64.75 | 65.16 | 391,817 | +0.13(+0.19%) |
Apr 26, 2016 | 65.16 | 65.19 | 64.86 | 65.04 | 97,599 | +0.07(+0.10%) |
Apr 25, 2016 | 64.92 | 64.99 | 64.69 | 64.97 | 79,301 | -0.12(-0.18%) |
Apr 22, 2016 | 65.23 | 65.27 | 64.86 | 65.09 | 115,632 | -0.13(-0.19%) |
Apr 21, 2016 | 65.52 | 65.52 | 65.09 | 65.21 | 81,296 | -0.47(-0.72%) |
Apr 20, 2016 | 65.81 | 66.04 | 65.58 | 65.68 | 130,703 | -0.22(-0.34%) |
Apr 19, 2016 | 65.84 | 66.06 | 65.63 | 65.91 | 96,145 | +1.15(+1.77%) |
Apr 18, 2016 | 64.16 | 64.81 | 64.16 | 64.76 | 137,023 | +0.57(+0.89%) |
Apr 15, 2016 | 64.35 | 64.39 | 64.17 | 64.19 | 86,127 | -0.15(-0.24%) |
Apr 14, 2016 | 64.46 | 64.57 | 64.30 | 64.35 | 138,384 | +0.11(+0.16%) |
Apr 13, 2016 | 64.13 | 64.32 | 63.96 | 64.24 | 315,757 | +0.75(+1.18%) |
Apr 12, 2016 | 63.11 | 63.60 | 62.74 | 63.49 | 539,316 | +0.70(+1.12%) |
Apr 11, 2016 | 63.20 | 63.41 | 62.79 | 62.79 | 125,840 | -0.11(-0.17%) |
Apr 08, 2016 | 62.92 | 63.06 | 62.72 | 62.89 | 163,341 | +1.02(+1.65%) |
Apr 07, 2016 | 62.24 | 62.38 | 61.67 | 61.87 | 70,169 | -0.86(-1.37%) |
Apr 06, 2016 | 61.91 | 62.73 | 61.86 | 62.73 | 162,505 | +1.03(+1.67%) |
Apr 05, 2016 | 61.80 | 61.87 | 61.57 | 61.70 | 74,660 | -0.98(-1.57%) |
Apr 04, 2016 | 63.02 | 63.02 | 62.62 | 62.68 | 85,404 | -0.09(-0.14%) |
Apr 01, 2016 | 62.07 | 62.78 | 61.93 | 62.77 | 128,085 | -0.61(-0.96%) |
Mar 31, 2016 | 63.60 | 63.76 | 63.34 | 63.37 | 126,248 | -0.54(-0.84%) |
Mar 30, 2016 | 63.92 | 64.19 | 63.77 | 63.91 | 142,906 | +0.53(+0.84%) |
Mar 29, 2016 | 62.47 | 63.43 | 62.26 | 63.38 | 104,950 | +0.78(+1.25%) |
Mar 28, 2016 | 62.63 | 62.73 | 62.42 | 62.60 | 105,399 | +0.40(+0.65%) |
Mar 24, 2016 | 61.98 | 62.20 | 62.20 | 62.20 | 152,339 | -0.33(-0.52%) |
Mar 23, 2016 | 62.92 | 62.92 | 62.47 | 62.53 | 242,221 | -0.43(-0.69%) |
Mar 22, 2016 | 62.57 | 63.06 | 62.51 | 62.96 | 133,105 | +0.02(+0.03%) |
Mar 21, 2016 | 62.83 | 63.08 | 62.78 | 62.94 | 108,466 | -0.13(-0.20%) |
Mar 18, 2016 | 62.93 | 63.15 | 62.77 | 63.07 | 92,984 | -0.07(-0.11%) |
Mar 17, 2016 | 62.74 | 63.29 | 62.69 | 63.13 | 106,470 | +0.25(+0.40%) |
Mar 16, 2016 | 61.81 | 62.89 | 61.74 | 62.88 | 115,963 | +0.62(+0.99%) |
Mar 15, 2016 | 62.22 | 62.30 | 62.07 | 62.27 | 116,205 | -0.56(-0.89%) |
Mar 14, 2016 | 62.87 | 62.96 | 62.71 | 62.82 | 399,671 | -0.07(-0.11%) |
Mar 11, 2016 | 62.47 | 62.92 | 62.35 | 62.89 | 116,770 | +1.38(+2.24%) |
Mar 10, 2016 | 62.06 | 62.31 | 61.04 | 61.52 | 106,318 | +0.02(+0.03%) |
Mar 09, 2016 | 61.62 | 61.70 | 61.42 | 61.50 | 123,970 | +0.22(+0.36%) |
Mar 08, 2016 | 61.46 | 61.59 | 61.21 | 61.27 | 90,796 | -0.48(-0.78%) |
Mar 07, 2016 | 61.27 | 61.93 | 61.14 | 61.76 | 130,660 | -0.18(-0.30%) |
Mar 04, 2016 | 61.93 | 62.22 | 61.77 | 61.94 | 252,766 | +0.46(+0.75%) |
Mar 03, 2016 | 61.14 | 61.53 | 61.02 | 61.48 | 139,053 | +0.30(+0.49%) |
Mar 02, 2016 | 60.80 | 61.20 | 60.68 | 61.18 | 119,918 | +0.14(+0.24%) |