Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.74 | 63.98 | 63.39 | 63.92 | 1,250,849 | +0.18(+0.29%) |
May 27, 2016 | 63.46 | 63.73 | 63.73 | 63.73 | 749,664 | +0.27(+0.43%) |
May 26, 2016 | 62.55 | 63.55 | 62.42 | 63.46 | 665,719 | +0.82(+1.31%) |
May 25, 2016 | 62.67 | 62.81 | 62.20 | 62.64 | 678,501 | -0.21(-0.33%) |
May 24, 2016 | 62.10 | 62.93 | 61.36 | 62.85 | 714,021 | +0.91(+1.48%) |
May 23, 2016 | 62.74 | 63.07 | 61.84 | 61.93 | 740,087 | -0.61(-0.98%) |
May 20, 2016 | 62.72 | 62.84 | 62.08 | 62.55 | 3,390,666 | +0.05(+0.09%) |
May 19, 2016 | 61.31 | 62.52 | 60.87 | 62.49 | 751,587 | +0.86(+1.39%) |
May 18, 2016 | 62.54 | 63.19 | 61.51 | 61.63 | 1,073,351 | -1.28(-2.03%) |
May 17, 2016 | 64.31 | 64.43 | 62.53 | 62.91 | 1,013,774 | -1.67(-2.59%) |
May 16, 2016 | 64.16 | 64.64 | 63.74 | 64.58 | 919,214 | +0.23(+0.36%) |
May 13, 2016 | 64.48 | 64.59 | 63.85 | 64.36 | 609,331 | -0.16(-0.26%) |
May 12, 2016 | 63.78 | 64.63 | 63.48 | 64.52 | 952,860 | +0.72(+1.13%) |
May 11, 2016 | 63.83 | 64.05 | 63.27 | 63.80 | 725,701 | -0.04(-0.06%) |
May 10, 2016 | 63.98 | 64.07 | 63.55 | 63.83 | 721,625 | -0.05(-0.07%) |
May 09, 2016 | 63.84 | 64.05 | 63.35 | 63.88 | 840,601 | +0.17(+0.27%) |
May 06, 2016 | 63.98 | 63.98 | 63.04 | 63.71 | 671,040 | -0.30(-0.47%) |
May 05, 2016 | 64.35 | 65.11 | 63.76 | 64.01 | 853,144 | -0.48(-0.75%) |
May 04, 2016 | 63.47 | 64.90 | 63.44 | 64.49 | 869,795 | +0.79(+1.23%) |
May 03, 2016 | 63.75 | 63.98 | 63.20 | 63.71 | 656,718 | +0.12(+0.19%) |
May 02, 2016 | 62.73 | 63.89 | 62.58 | 63.59 | 1,035,371 | +0.79(+1.25%) |
Apr 29, 2016 | 61.82 | 62.89 | 61.48 | 62.80 | 1,164,765 | +0.80(+1.30%) |
Apr 28, 2016 | 60.61 | 62.12 | 60.36 | 62.00 | 980,193 | +0.69(+1.12%) |
Apr 27, 2016 | 61.06 | 61.69 | 60.51 | 61.31 | 1,127,107 | +0.52(+0.86%) |
Apr 26, 2016 | 61.17 | 61.23 | 60.52 | 60.79 | 1,244,400 | -0.37(-0.60%) |
Apr 25, 2016 | 60.81 | 61.27 | 60.61 | 61.16 | 838,371 | +0.33(+0.54%) |
Apr 22, 2016 | 60.96 | 61.38 | 60.58 | 60.83 | 801,313 | +0.13(+0.21%) |
Apr 21, 2016 | 62.16 | 62.16 | 60.48 | 60.70 | 836,221 | -1.59(-2.55%) |
Apr 20, 2016 | 63.84 | 63.98 | 62.24 | 62.29 | 836,297 | -1.60(-2.50%) |
Apr 19, 2016 | 63.94 | 64.00 | 63.47 | 63.89 | 708,761 | -0.03(-0.04%) |
Apr 18, 2016 | 63.84 | 64.00 | 63.41 | 63.92 | 584,733 | +0.09(+0.14%) |
Apr 15, 2016 | 63.41 | 63.98 | 63.29 | 63.83 | 678,210 | +0.51(+0.81%) |
Apr 14, 2016 | 63.47 | 63.73 | 63.20 | 63.31 | 480,415 | -0.37(-0.59%) |
Apr 13, 2016 | 63.81 | 63.81 | 63.05 | 63.69 | 912,455 | -0.10(-0.16%) |
Apr 12, 2016 | 63.37 | 63.83 | 63.20 | 63.79 | 521,169 | +0.57(+0.90%) |
Apr 11, 2016 | 63.68 | 64.07 | 63.19 | 63.22 | 650,776 | -0.44(-0.69%) |
Apr 08, 2016 | 63.83 | 64.18 | 63.44 | 63.66 | 1,492,288 | +0.09(+0.14%) |
Apr 07, 2016 | 63.74 | 64.31 | 63.50 | 63.57 | 1,241,197 | -0.37(-0.57%) |
Apr 06, 2016 | 63.67 | 63.95 | 63.40 | 63.94 | 1,009,743 | +0.16(+0.24%) |
Apr 05, 2016 | 64.55 | 64.82 | 63.62 | 63.78 | 1,033,487 | -1.04(-1.61%) |
Apr 04, 2016 | 64.97 | 65.16 | 64.15 | 64.82 | 979,927 | -0.18(-0.28%) |
Apr 01, 2016 | 64.30 | 65.10 | 63.95 | 65.00 | 1,295,909 | +0.87(+1.35%) |
Mar 31, 2016 | 63.73 | 64.32 | 63.54 | 64.14 | 1,034,706 | +0.59(+0.94%) |
Mar 30, 2016 | 64.02 | 64.02 | 63.14 | 63.54 | 954,825 | -0.43(-0.67%) |
Mar 29, 2016 | 62.91 | 64.03 | 62.82 | 63.97 | 743,993 | +1.07(+1.70%) |
Mar 28, 2016 | 63.04 | 63.67 | 62.63 | 62.90 | 574,412 | -0.04(-0.06%) |
Mar 24, 2016 | 62.35 | 62.94 | 62.94 | 62.94 | 1,036,886 | +0.50(+0.81%) |
Mar 23, 2016 | 62.07 | 62.77 | 61.74 | 62.44 | 653,308 | +0.37(+0.60%) |
Mar 22, 2016 | 62.40 | 62.58 | 61.92 | 62.06 | 735,677 | -0.33(-0.53%) |
Mar 21, 2016 | 62.31 | 62.63 | 61.38 | 62.39 | 1,061,769 | +0.05(+0.07%) |
Mar 18, 2016 | 62.45 | 62.59 | 61.73 | 62.34 | 3,266,921 | +0.06(+0.10%) |
Mar 17, 2016 | 62.17 | 62.40 | 61.55 | 62.28 | 1,394,112 | +0.25(+0.40%) |
Mar 16, 2016 | 61.51 | 62.14 | 60.73 | 62.03 | 673,147 | +0.29(+0.47%) |
Mar 15, 2016 | 60.85 | 61.80 | 60.83 | 61.74 | 712,225 | +0.62(+1.02%) |
Mar 14, 2016 | 61.36 | 61.47 | 60.80 | 61.12 | 618,053 | -0.29(-0.48%) |
Mar 11, 2016 | 61.40 | 61.79 | 60.91 | 61.41 | 877,171 | +0.37(+0.60%) |
Mar 10, 2016 | 60.83 | 61.38 | 60.30 | 61.05 | 1,090,438 | +0.15(+0.24%) |
Mar 09, 2016 | 60.30 | 61.33 | 60.30 | 60.90 | 955,446 | +0.41(+0.68%) |
Mar 08, 2016 | 59.98 | 60.76 | 59.53 | 60.49 | 1,319,974 | +0.83(+1.39%) |
Mar 07, 2016 | 59.49 | 59.99 | 59.29 | 59.66 | 1,044,588 | -0.10(-0.17%) |
Mar 04, 2016 | 58.77 | 59.83 | 58.46 | 59.76 | 1,415,239 | +0.78(+1.32%) |
Mar 03, 2016 | 58.96 | 59.24 | 58.27 | 58.98 | 1,401,460 | +0.02(+0.03%) |
Mar 02, 2016 | 58.27 | 59.05 | 56.96 | 58.96 | 1,332,373 | +0.70(+1.20%) |