Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.38 | 63.43 | 62.85 | 62.91 | 1,374,886 | -0.25(-0.40%) |
May 27, 2016 | 63.21 | 63.17 | 63.17 | 63.17 | 597,627 | -0.17(-0.27%) |
May 26, 2016 | 63.33 | 63.40 | 63.18 | 63.34 | 1,648,489 | +0.08(+0.12%) |
May 25, 2016 | 63.21 | 63.40 | 63.16 | 63.26 | 895,654 | +0.26(+0.42%) |
May 24, 2016 | 62.63 | 63.03 | 62.58 | 63.00 | 868,598 | +0.77(+1.24%) |
May 23, 2016 | 62.30 | 62.36 | 62.14 | 62.23 | 845,171 | -0.19(-0.30%) |
May 20, 2016 | 62.34 | 62.47 | 62.28 | 62.42 | 622,684 | +0.38(+0.61%) |
May 19, 2016 | 62.11 | 62.14 | 61.81 | 62.04 | 781,271 | -0.54(-0.86%) |
May 18, 2016 | 62.60 | 63.06 | 62.39 | 62.58 | 975,611 | -0.08(-0.13%) |
May 17, 2016 | 62.99 | 63.13 | 62.61 | 62.66 | 873,252 | -0.33(-0.52%) |
May 16, 2016 | 62.60 | 63.05 | 62.56 | 62.99 | 3,203,515 | +0.52(+0.83%) |
May 13, 2016 | 62.60 | 62.71 | 62.40 | 62.47 | 1,210,593 | -0.63(-1.00%) |
May 12, 2016 | 63.47 | 63.65 | 62.90 | 63.10 | 726,875 | -0.08(-0.12%) |
May 11, 2016 | 63.39 | 63.49 | 63.16 | 63.18 | 1,102,141 | -0.50(-0.78%) |
May 10, 2016 | 63.37 | 63.67 | 63.30 | 63.67 | 1,121,770 | +0.71(+1.13%) |
May 09, 2016 | 63.06 | 63.18 | 62.89 | 62.96 | 465,009 | +0.17(+0.27%) |
May 06, 2016 | 62.45 | 62.88 | 62.44 | 62.79 | 979,396 | +0.14(+0.22%) |
May 05, 2016 | 62.74 | 62.89 | 62.47 | 62.65 | 1,081,692 | -0.02(-0.03%) |
May 04, 2016 | 62.90 | 62.96 | 62.55 | 62.67 | 1,596,406 | -0.63(-0.99%) |
May 03, 2016 | 63.55 | 63.66 | 63.19 | 63.30 | 1,358,707 | -0.52(-0.81%) |
May 02, 2016 | 63.76 | 63.90 | 63.53 | 63.82 | 645,311 | +0.70(+1.12%) |
Apr 29, 2016 | 63.21 | 63.40 | 62.85 | 63.11 | 787,678 | -0.07(-0.10%) |
Apr 28, 2016 | 63.19 | 63.61 | 63.05 | 63.18 | 639,574 | -0.49(-0.77%) |
Apr 27, 2016 | 63.51 | 63.73 | 63.37 | 63.67 | 546,782 | -0.13(-0.21%) |
Apr 26, 2016 | 63.84 | 63.95 | 63.64 | 63.80 | 778,955 | +0.20(+0.31%) |
Apr 25, 2016 | 63.55 | 63.65 | 63.38 | 63.60 | 712,417 | -0.08(-0.12%) |
Apr 22, 2016 | 63.62 | 63.82 | 63.45 | 63.67 | 852,914 | -0.18(-0.28%) |
Apr 21, 2016 | 64.20 | 64.23 | 63.79 | 63.85 | 1,343,301 | -0.69(-1.06%) |
Apr 20, 2016 | 64.58 | 64.78 | 64.44 | 64.54 | 882,539 | -0.22(-0.33%) |
Apr 19, 2016 | 64.69 | 64.85 | 64.55 | 64.75 | 913,376 | +0.72(+1.13%) |
Apr 18, 2016 | 63.59 | 64.08 | 63.52 | 64.03 | 895,867 | +0.65(+1.02%) |
Apr 15, 2016 | 63.51 | 63.57 | 63.38 | 63.38 | 861,990 | -0.05(-0.07%) |
Apr 14, 2016 | 63.58 | 63.64 | 63.40 | 63.43 | 939,869 | +0.05(+0.07%) |
Apr 13, 2016 | 63.37 | 63.51 | 63.18 | 63.38 | 1,326,285 | +0.38(+0.60%) |
Apr 12, 2016 | 62.73 | 63.12 | 62.40 | 63.01 | 728,087 | +0.62(+0.99%) |
Apr 11, 2016 | 62.62 | 62.80 | 62.38 | 62.39 | 830,225 | +0.02(+0.03%) |
Apr 08, 2016 | 62.43 | 62.48 | 62.20 | 62.37 | 748,758 | +0.78(+1.27%) |
Apr 07, 2016 | 61.92 | 62.05 | 61.47 | 61.59 | 1,416,412 | -0.43(-0.70%) |
Apr 06, 2016 | 61.33 | 62.02 | 61.33 | 62.02 | 914,547 | +0.86(+1.41%) |
Apr 05, 2016 | 61.21 | 61.36 | 61.05 | 61.16 | 4,599,940 | -0.69(-1.11%) |
Apr 04, 2016 | 62.03 | 62.09 | 61.75 | 61.84 | 873,635 | +0.11(+0.18%) |
Apr 01, 2016 | 61.25 | 61.82 | 61.05 | 61.73 | 1,136,325 | -0.65(-1.04%) |
Mar 31, 2016 | 62.60 | 62.63 | 62.33 | 62.38 | 997,304 | -0.46(-0.73%) |
Mar 30, 2016 | 62.90 | 63.11 | 62.79 | 62.84 | 940,544 | +0.33(+0.53%) |
Mar 29, 2016 | 61.72 | 62.55 | 61.56 | 62.51 | 830,850 | +0.67(+1.08%) |
Mar 28, 2016 | 61.96 | 62.06 | 61.48 | 61.84 | 715,644 | +0.25(+0.41%) |
Mar 24, 2016 | 61.40 | 61.59 | 61.59 | 61.59 | 778,054 | -0.08(-0.14%) |
Mar 23, 2016 | 61.92 | 61.98 | 61.57 | 61.67 | 848,085 | -0.35(-0.56%) |
Mar 22, 2016 | 61.86 | 62.09 | 61.78 | 62.02 | 553,456 | -0.06(-0.09%) |
Mar 21, 2016 | 61.98 | 62.16 | 61.87 | 62.08 | 887,972 | -0.10(-0.17%) |
Mar 18, 2016 | 62.24 | 62.34 | 62.06 | 62.18 | 1,136,813 | -0.14(-0.23%) |
Mar 17, 2016 | 61.97 | 62.48 | 61.81 | 62.32 | 877,697 | +0.47(+0.76%) |
Mar 16, 2016 | 60.98 | 61.93 | 60.85 | 61.85 | 669,039 | +0.67(+1.09%) |
Mar 15, 2016 | 61.15 | 61.22 | 61.01 | 61.19 | 619,447 | -0.29(-0.47%) |
Mar 14, 2016 | 61.61 | 61.61 | 61.37 | 61.48 | 480,725 | -0.22(-0.35%) |
Mar 11, 2016 | 61.39 | 61.72 | 61.26 | 61.69 | 760,933 | +1.11(+1.83%) |
Mar 10, 2016 | 60.99 | 61.18 | 60.21 | 60.59 | 670,633 | -0.15(-0.25%) |
Mar 09, 2016 | 60.78 | 60.91 | 60.63 | 60.74 | 530,091 | +0.33(+0.54%) |
Mar 08, 2016 | 60.60 | 60.71 | 60.37 | 60.41 | 683,337 | -0.33(-0.54%) |
Mar 07, 2016 | 60.48 | 60.88 | 60.28 | 60.74 | 761,737 | -0.34(-0.55%) |
Mar 04, 2016 | 61.07 | 61.22 | 60.89 | 61.07 | 1,208,414 | +0.28(+0.46%) |
Mar 03, 2016 | 60.54 | 60.79 | 60.40 | 60.79 | 606,255 | +0.18(+0.29%) |
Mar 02, 2016 | 60.29 | 60.62 | 60.17 | 60.61 | 1,147,438 | +0.08(+0.14%) |