Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.28 | 66.70 | 66.04 | 66.55 | 1,850,002 | +0.33(+0.50%) |
May 27, 2016 | 66.03 | 66.22 | 66.22 | 66.22 | 1,432,086 | +0.20(+0.30%) |
May 26, 2016 | 66.25 | 66.68 | 65.92 | 66.02 | 1,123,804 | -0.01(-0.02%) |
May 25, 2016 | 65.72 | 66.33 | 65.67 | 66.03 | 1,259,534 | +0.74(+1.13%) |
May 24, 2016 | 64.78 | 65.56 | 64.64 | 65.29 | 1,003,134 | +0.97(+1.50%) |
May 23, 2016 | 63.99 | 64.53 | 63.51 | 64.33 | 1,069,177 | +0.38(+0.59%) |
May 20, 2016 | 64.22 | 64.70 | 63.93 | 63.95 | 1,721,611 | +0.19(+0.30%) |
May 19, 2016 | 64.49 | 64.59 | 63.44 | 63.76 | 2,597,681 | -1.19(-1.83%) |
May 18, 2016 | 65.19 | 65.85 | 64.48 | 64.95 | 1,986,863 | -0.43(-0.66%) |
May 17, 2016 | 65.93 | 66.40 | 65.16 | 65.37 | 1,638,959 | -0.70(-1.06%) |
May 16, 2016 | 65.61 | 66.45 | 65.61 | 66.07 | 2,114,958 | +0.74(+1.13%) |
May 13, 2016 | 65.46 | 66.06 | 64.91 | 65.33 | 1,633,514 | -0.33(-0.50%) |
May 12, 2016 | 66.02 | 66.23 | 65.10 | 65.66 | 1,273,339 | -0.02(-0.03%) |
May 11, 2016 | 65.94 | 66.59 | 65.58 | 65.68 | 1,633,226 | -0.40(-0.60%) |
May 10, 2016 | 65.40 | 66.19 | 65.11 | 66.08 | 1,301,449 | +1.09(+1.67%) |
May 09, 2016 | 65.04 | 65.26 | 64.72 | 65.00 | 1,304,801 | -0.28(-0.43%) |
May 06, 2016 | 64.41 | 65.31 | 64.34 | 65.27 | 1,271,299 | +0.68(+1.05%) |
May 05, 2016 | 64.93 | 65.27 | 64.31 | 64.60 | 1,656,211 | +0.00(+0.00%) |
May 04, 2016 | 65.31 | 65.48 | 64.28 | 64.60 | 1,697,686 | -1.15(-1.74%) |
May 03, 2016 | 65.31 | 65.86 | 64.90 | 65.74 | 1,601,361 | -0.14(-0.21%) |
May 02, 2016 | 65.61 | 66.29 | 65.04 | 65.88 | 1,993,556 | +0.60(+0.92%) |
Apr 29, 2016 | 64.87 | 65.54 | 64.70 | 65.28 | 2,464,116 | +0.21(+0.32%) |
Apr 28, 2016 | 65.50 | 66.16 | 64.93 | 65.08 | 1,858,118 | -0.73(-1.11%) |
Apr 27, 2016 | 65.30 | 66.04 | 65.04 | 65.80 | 2,242,191 | +0.67(+1.02%) |
Apr 26, 2016 | 66.80 | 67.22 | 64.81 | 65.13 | 4,114,333 | +1.35(+2.12%) |
Apr 25, 2016 | 63.82 | 64.05 | 63.21 | 63.78 | 2,085,992 | -0.41(-0.64%) |
Apr 22, 2016 | 63.46 | 64.22 | 63.31 | 64.19 | 1,395,830 | +0.91(+1.43%) |
Apr 21, 2016 | 63.45 | 64.06 | 63.16 | 63.28 | 1,109,500 | -0.09(-0.14%) |
Apr 20, 2016 | 63.68 | 63.85 | 63.17 | 63.37 | 1,399,219 | -0.26(-0.41%) |
Apr 19, 2016 | 64.15 | 64.25 | 63.35 | 63.63 | 1,253,046 | -0.02(-0.03%) |
Apr 18, 2016 | 63.16 | 63.84 | 63.11 | 63.65 | 1,103,220 | +0.13(+0.20%) |
Apr 15, 2016 | 63.47 | 63.84 | 63.15 | 63.52 | 919,955 | +0.09(+0.14%) |
Apr 14, 2016 | 63.68 | 63.68 | 62.93 | 63.43 | 1,507,253 | +0.35(+0.55%) |
Apr 13, 2016 | 61.72 | 63.22 | 61.45 | 63.08 | 1,740,037 | +1.87(+3.06%) |
Apr 12, 2016 | 60.52 | 61.42 | 60.52 | 61.21 | 1,320,069 | +0.80(+1.32%) |
Apr 11, 2016 | 60.32 | 61.04 | 60.15 | 60.41 | 1,816,492 | +0.30(+0.50%) |
Apr 08, 2016 | 59.90 | 60.99 | 59.86 | 60.11 | 1,821,741 | +0.75(+1.26%) |
Apr 07, 2016 | 59.40 | 60.04 | 59.13 | 59.37 | 1,394,480 | -0.28(-0.47%) |
Apr 06, 2016 | 60.06 | 60.06 | 58.94 | 59.65 | 1,651,563 | -0.27(-0.45%) |
Apr 05, 2016 | 60.53 | 60.62 | 59.78 | 59.92 | 2,527,074 | -1.28(-2.08%) |
Apr 04, 2016 | 61.72 | 61.80 | 61.05 | 61.19 | 1,630,911 | -0.65(-1.05%) |
Apr 01, 2016 | 61.05 | 61.97 | 60.63 | 61.84 | 1,878,150 | +0.07(+0.11%) |
Mar 31, 2016 | 61.81 | 61.99 | 61.52 | 61.77 | 1,727,420 | -0.06(-0.10%) |
Mar 30, 2016 | 62.11 | 62.24 | 61.53 | 61.83 | 1,762,738 | +0.00(+0.00%) |
Mar 29, 2016 | 60.76 | 61.99 | 60.31 | 61.83 | 2,221,916 | +0.79(+1.29%) |
Mar 28, 2016 | 60.28 | 61.09 | 60.12 | 61.04 | 1,967,124 | +0.00(+0.00%) |
Mar 24, 2016 | 60.51 | 61.04 | 61.04 | 61.04 | 1,818,996 | -0.13(-0.21%) |
Mar 23, 2016 | 61.26 | 61.45 | 60.57 | 61.17 | 1,932,047 | -0.16(-0.26%) |
Mar 22, 2016 | 61.25 | 61.73 | 61.06 | 61.33 | 2,096,149 | -0.38(-0.61%) |
Mar 21, 2016 | 61.07 | 61.72 | 60.92 | 61.71 | 2,315,525 | +0.26(+0.42%) |
Mar 18, 2016 | 60.82 | 61.56 | 60.50 | 61.45 | 4,149,160 | +0.69(+1.13%) |
Mar 17, 2016 | 58.98 | 60.77 | 58.85 | 60.76 | 3,420,342 | +1.77(+3.01%) |
Mar 16, 2016 | 58.41 | 59.16 | 58.02 | 58.99 | 1,645,703 | +0.58(+0.99%) |
Mar 15, 2016 | 58.45 | 58.45 | 57.66 | 58.41 | 1,883,477 | -0.46(-0.78%) |
Mar 14, 2016 | 59.28 | 59.36 | 58.63 | 58.87 | 1,797,815 | +0.31(+0.53%) |
Mar 11, 2016 | 57.91 | 58.73 | 57.83 | 58.56 | 1,908,944 | +1.37(+2.40%) |
Mar 10, 2016 | 57.30 | 57.48 | 56.51 | 57.19 | 2,354,670 | +0.10(+0.17%) |
Mar 09, 2016 | 57.00 | 57.33 | 56.76 | 57.09 | 1,389,385 | +0.11(+0.19%) |
Mar 08, 2016 | 57.77 | 57.94 | 56.67 | 56.98 | 2,274,729 | -1.11(-1.90%) |
Mar 07, 2016 | 57.30 | 58.55 | 57.30 | 58.08 | 2,505,429 | +0.88(+1.53%) |
Mar 04, 2016 | 57.17 | 57.67 | 56.73 | 57.21 | 1,946,967 | -0.14(-0.24%) |
Mar 03, 2016 | 56.93 | 57.83 | 56.84 | 57.35 | 1,750,952 | +0.34(+0.59%) |
Mar 02, 2016 | 56.53 | 57.01 | 56.39 | 57.01 | 1,683,839 | +0.13(+0.23%) |