Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.31 | 66.73 | 66.07 | 66.58 | 1,849,199 | +0.33(+0.50%) |
May 27, 2016 | 66.06 | 66.25 | 66.25 | 66.25 | 1,431,465 | +0.20(+0.30%) |
May 26, 2016 | 66.28 | 66.71 | 65.95 | 66.05 | 1,123,316 | -0.01(-0.01%) |
May 25, 2016 | 65.75 | 66.35 | 65.70 | 66.06 | 1,258,988 | +0.74(+1.13%) |
May 24, 2016 | 64.80 | 65.59 | 64.66 | 65.32 | 1,002,699 | +0.97(+1.50%) |
May 23, 2016 | 64.02 | 64.56 | 63.54 | 64.36 | 1,068,713 | +0.38(+0.59%) |
May 20, 2016 | 64.25 | 64.72 | 63.96 | 63.98 | 1,720,864 | +0.19(+0.30%) |
May 19, 2016 | 64.52 | 64.62 | 63.47 | 63.79 | 2,596,554 | -1.19(-1.83%) |
May 18, 2016 | 65.22 | 65.88 | 64.51 | 64.97 | 1,986,001 | -0.43(-0.66%) |
May 17, 2016 | 65.96 | 66.43 | 65.19 | 65.40 | 1,638,249 | -0.70(-1.06%) |
May 16, 2016 | 65.64 | 66.48 | 65.64 | 66.10 | 2,114,041 | +0.74(+1.13%) |
May 13, 2016 | 65.49 | 66.09 | 64.93 | 65.36 | 1,632,806 | -0.33(-0.50%) |
May 12, 2016 | 66.05 | 66.26 | 65.12 | 65.69 | 1,272,787 | -0.02(-0.03%) |
May 11, 2016 | 65.97 | 66.62 | 65.61 | 65.71 | 1,632,518 | -0.40(-0.60%) |
May 10, 2016 | 65.43 | 66.22 | 65.13 | 66.11 | 1,300,884 | +1.09(+1.67%) |
May 09, 2016 | 65.06 | 65.29 | 64.74 | 65.02 | 1,304,235 | -0.28(-0.43%) |
May 06, 2016 | 64.44 | 65.34 | 64.37 | 65.30 | 1,270,748 | +0.68(+1.05%) |
May 05, 2016 | 64.95 | 65.30 | 64.34 | 64.62 | 1,655,492 | +0.00(+0.00%) |
May 04, 2016 | 65.34 | 65.51 | 64.31 | 64.62 | 1,696,950 | -1.15(-1.74%) |
May 03, 2016 | 65.34 | 65.89 | 64.92 | 65.77 | 1,600,666 | -0.14(-0.21%) |
May 02, 2016 | 65.64 | 66.32 | 65.06 | 65.91 | 1,992,691 | +0.60(+0.92%) |
Apr 29, 2016 | 64.89 | 65.57 | 64.72 | 65.31 | 2,463,048 | +0.21(+0.32%) |
Apr 28, 2016 | 65.53 | 66.19 | 64.95 | 65.10 | 1,857,313 | -0.73(-1.10%) |
Apr 27, 2016 | 65.33 | 66.07 | 65.06 | 65.83 | 2,241,218 | +0.67(+1.02%) |
Apr 26, 2016 | 66.83 | 67.25 | 64.83 | 65.16 | 4,112,549 | +1.36(+2.12%) |
Apr 25, 2016 | 63.85 | 64.08 | 63.24 | 63.81 | 2,085,088 | -0.41(-0.64%) |
Apr 22, 2016 | 63.49 | 64.25 | 63.34 | 64.22 | 1,395,225 | +0.91(+1.43%) |
Apr 21, 2016 | 63.48 | 64.09 | 63.19 | 63.31 | 1,109,019 | -0.09(-0.14%) |
Apr 20, 2016 | 63.71 | 63.88 | 63.20 | 63.40 | 1,398,612 | -0.26(-0.41%) |
Apr 19, 2016 | 64.18 | 64.28 | 63.38 | 63.66 | 1,252,502 | -0.02(-0.03%) |
Apr 18, 2016 | 63.19 | 63.87 | 63.14 | 63.68 | 1,102,742 | +0.13(+0.20%) |
Apr 15, 2016 | 63.50 | 63.87 | 63.18 | 63.55 | 919,556 | +0.09(+0.14%) |
Apr 14, 2016 | 63.71 | 63.71 | 62.96 | 63.46 | 1,506,599 | +0.35(+0.55%) |
Apr 13, 2016 | 61.75 | 63.25 | 61.48 | 63.11 | 1,739,282 | +1.87(+3.06%) |
Apr 12, 2016 | 60.55 | 61.45 | 60.55 | 61.24 | 1,319,497 | +0.80(+1.32%) |
Apr 11, 2016 | 60.35 | 61.07 | 60.18 | 60.44 | 1,815,704 | +0.30(+0.50%) |
Apr 08, 2016 | 59.92 | 61.02 | 59.88 | 60.14 | 1,820,951 | +0.75(+1.26%) |
Apr 07, 2016 | 59.42 | 60.07 | 59.15 | 59.39 | 1,393,875 | -0.28(-0.47%) |
Apr 06, 2016 | 60.09 | 60.09 | 58.96 | 59.67 | 1,650,846 | -0.27(-0.45%) |
Apr 05, 2016 | 60.56 | 60.65 | 59.80 | 59.94 | 2,525,978 | -1.28(-2.08%) |
Apr 04, 2016 | 61.75 | 61.82 | 61.08 | 61.22 | 1,630,204 | -0.65(-1.05%) |
Apr 01, 2016 | 61.08 | 61.99 | 60.66 | 61.86 | 1,877,336 | +0.07(+0.11%) |
Mar 31, 2016 | 61.83 | 62.01 | 61.55 | 61.79 | 1,726,671 | -0.06(-0.10%) |
Mar 30, 2016 | 62.13 | 62.26 | 61.56 | 61.85 | 1,761,974 | +0.00(+0.00%) |
Mar 29, 2016 | 60.79 | 62.01 | 60.34 | 61.85 | 2,220,952 | +0.79(+1.29%) |
Mar 28, 2016 | 60.31 | 61.12 | 60.15 | 61.07 | 1,966,271 | +0.00(+0.00%) |
Mar 24, 2016 | 60.54 | 61.07 | 61.07 | 61.07 | 1,818,207 | -0.13(-0.21%) |
Mar 23, 2016 | 61.29 | 61.48 | 60.60 | 61.20 | 1,931,209 | -0.16(-0.26%) |
Mar 22, 2016 | 61.28 | 61.76 | 61.09 | 61.36 | 2,095,240 | -0.38(-0.61%) |
Mar 21, 2016 | 61.10 | 61.75 | 60.95 | 61.74 | 2,314,521 | +0.26(+0.42%) |
Mar 18, 2016 | 60.85 | 61.59 | 60.53 | 61.48 | 4,147,361 | +0.69(+1.13%) |
Mar 17, 2016 | 59.00 | 60.80 | 58.88 | 60.79 | 3,418,859 | +1.77(+3.01%) |
Mar 16, 2016 | 58.44 | 59.18 | 58.05 | 59.01 | 1,644,989 | +0.58(+0.99%) |
Mar 15, 2016 | 58.48 | 58.48 | 57.69 | 58.44 | 1,882,660 | -0.46(-0.78%) |
Mar 14, 2016 | 59.30 | 59.38 | 58.65 | 58.90 | 1,797,035 | +0.31(+0.53%) |
Mar 11, 2016 | 57.94 | 58.76 | 57.86 | 58.59 | 1,908,116 | +1.38(+2.40%) |
Mar 10, 2016 | 57.32 | 57.51 | 56.53 | 57.21 | 2,353,649 | +0.10(+0.17%) |
Mar 09, 2016 | 57.02 | 57.35 | 56.78 | 57.11 | 1,388,782 | +0.11(+0.19%) |
Mar 08, 2016 | 57.80 | 57.97 | 56.69 | 57.00 | 2,273,742 | -1.11(-1.90%) |
Mar 07, 2016 | 57.32 | 58.58 | 57.32 | 58.11 | 2,504,342 | +0.88(+1.53%) |
Mar 04, 2016 | 57.19 | 57.70 | 56.75 | 57.23 | 1,946,123 | -0.14(-0.24%) |
Mar 03, 2016 | 56.95 | 57.86 | 56.86 | 57.37 | 1,750,193 | +0.34(+0.59%) |
Mar 02, 2016 | 56.55 | 57.03 | 56.41 | 57.03 | 1,683,109 | +0.13(+0.23%) |