Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.61 | 61.93 | 61.32 | 61.59 | 303,333 | -0.05(-0.08%) |
May 27, 2016 | 61.23 | 61.63 | 61.63 | 61.63 | 158,554 | +0.29(+0.48%) |
May 26, 2016 | 60.95 | 61.50 | 60.74 | 61.34 | 186,871 | +0.32(+0.53%) |
May 25, 2016 | 61.39 | 61.52 | 60.78 | 61.02 | 255,154 | -0.46(-0.75%) |
May 24, 2016 | 60.60 | 61.54 | 59.54 | 61.48 | 379,978 | +1.12(+1.86%) |
May 23, 2016 | 60.99 | 61.07 | 60.32 | 60.36 | 237,131 | -0.54(-0.88%) |
May 20, 2016 | 60.74 | 60.98 | 60.10 | 60.90 | 441,088 | +0.21(+0.34%) |
May 19, 2016 | 60.59 | 60.79 | 60.06 | 60.69 | 210,164 | -0.08(-0.12%) |
May 18, 2016 | 61.28 | 62.14 | 60.25 | 60.77 | 258,775 | -0.98(-1.59%) |
May 17, 2016 | 64.25 | 64.78 | 61.52 | 61.75 | 318,923 | -2.70(-4.19%) |
May 16, 2016 | 64.74 | 64.93 | 64.05 | 64.45 | 231,446 | -0.25(-0.39%) |
May 13, 2016 | 64.67 | 65.09 | 63.82 | 64.70 | 287,083 | +0.24(+0.37%) |
May 12, 2016 | 63.98 | 64.74 | 63.56 | 64.47 | 589,894 | +0.32(+0.50%) |
May 11, 2016 | 64.98 | 65.27 | 63.82 | 64.15 | 310,987 | -0.78(-1.21%) |
May 10, 2016 | 64.99 | 65.19 | 64.39 | 64.93 | 199,730 | +0.11(+0.17%) |
May 09, 2016 | 64.04 | 64.91 | 64.02 | 64.82 | 295,242 | +0.74(+1.15%) |
May 06, 2016 | 64.39 | 64.52 | 63.40 | 64.08 | 279,032 | -0.52(-0.80%) |
May 05, 2016 | 63.31 | 65.84 | 63.31 | 64.60 | 279,501 | -1.21(-1.84%) |
May 04, 2016 | 64.52 | 66.18 | 64.23 | 65.81 | 305,163 | +1.25(+1.93%) |
May 03, 2016 | 64.85 | 65.35 | 64.38 | 64.56 | 166,671 | -0.33(-0.51%) |
May 02, 2016 | 64.16 | 65.15 | 63.74 | 64.89 | 367,001 | +0.79(+1.24%) |
Apr 29, 2016 | 62.97 | 64.31 | 62.55 | 64.10 | 1,006,183 | +0.80(+1.27%) |
Apr 28, 2016 | 63.18 | 63.65 | 62.81 | 63.30 | 173,203 | -0.14(-0.22%) |
Apr 27, 2016 | 63.68 | 63.84 | 62.46 | 63.44 | 275,373 | +0.12(+0.19%) |
Apr 26, 2016 | 63.10 | 63.50 | 62.69 | 63.31 | 241,428 | +0.29(+0.46%) |
Apr 25, 2016 | 62.58 | 63.11 | 61.37 | 63.02 | 376,123 | +0.25(+0.41%) |
Apr 22, 2016 | 62.82 | 63.33 | 62.29 | 62.77 | 222,616 | +0.17(+0.27%) |
Apr 21, 2016 | 63.87 | 63.87 | 62.17 | 62.60 | 293,048 | -1.55(-2.41%) |
Apr 20, 2016 | 65.45 | 65.45 | 64.07 | 64.15 | 169,607 | -1.48(-2.26%) |
Apr 19, 2016 | 65.17 | 65.88 | 65.14 | 65.63 | 173,052 | +0.29(+0.45%) |
Apr 18, 2016 | 65.19 | 65.56 | 64.95 | 65.34 | 148,647 | +0.00(+0.00%) |
Apr 15, 2016 | 64.83 | 65.62 | 64.65 | 65.34 | 221,633 | +0.54(+0.83%) |
Apr 14, 2016 | 65.23 | 65.44 | 64.70 | 64.80 | 249,719 | -0.55(-0.84%) |
Apr 13, 2016 | 65.65 | 65.65 | 64.76 | 65.34 | 247,876 | -0.04(-0.06%) |
Apr 12, 2016 | 65.09 | 65.74 | 65.01 | 65.38 | 144,236 | +0.25(+0.39%) |
Apr 11, 2016 | 65.21 | 65.78 | 64.98 | 65.13 | 209,792 | -0.25(-0.39%) |
Apr 08, 2016 | 65.53 | 66.25 | 64.58 | 65.38 | 211,081 | +0.12(+0.19%) |
Apr 07, 2016 | 65.03 | 65.63 | 64.93 | 65.26 | 331,126 | +0.12(+0.19%) |
Apr 06, 2016 | 64.99 | 65.41 | 64.58 | 65.14 | 295,654 | +0.01(+0.01%) |
Apr 05, 2016 | 66.56 | 66.82 | 65.09 | 65.13 | 305,856 | -1.51(-2.27%) |
Apr 04, 2016 | 67.70 | 67.74 | 66.57 | 66.64 | 264,530 | -0.97(-1.43%) |
Apr 01, 2016 | 67.64 | 68.29 | 66.66 | 67.61 | 328,670 | -0.24(-0.36%) |
Mar 31, 2016 | 67.45 | 68.32 | 67.13 | 67.85 | 341,164 | +0.22(+0.32%) |
Mar 30, 2016 | 68.74 | 69.47 | 67.61 | 67.63 | 273,962 | -1.12(-1.62%) |
Mar 29, 2016 | 66.41 | 68.78 | 66.41 | 68.75 | 316,023 | +2.39(+3.60%) |
Mar 28, 2016 | 66.41 | 67.02 | 65.82 | 66.36 | 168,874 | +0.22(+0.34%) |
Mar 24, 2016 | 65.46 | 66.13 | 66.13 | 66.13 | 221,433 | +0.40(+0.61%) |
Mar 23, 2016 | 65.32 | 65.95 | 64.94 | 65.73 | 194,281 | +0.40(+0.62%) |
Mar 22, 2016 | 65.32 | 66.13 | 65.26 | 65.33 | 164,340 | -0.07(-0.11%) |
Mar 21, 2016 | 65.33 | 65.79 | 64.92 | 65.40 | 240,624 | -0.30(-0.46%) |
Mar 18, 2016 | 67.19 | 67.31 | 65.52 | 65.70 | 795,425 | -1.24(-1.85%) |
Mar 17, 2016 | 65.94 | 67.03 | 65.86 | 66.94 | 215,641 | +1.00(+1.52%) |
Mar 16, 2016 | 65.46 | 66.02 | 64.54 | 65.94 | 249,288 | +0.35(+0.53%) |
Mar 15, 2016 | 64.90 | 65.73 | 64.90 | 65.59 | 189,558 | +0.52(+0.79%) |
Mar 14, 2016 | 65.50 | 65.77 | 64.75 | 65.07 | 234,075 | -0.45(-0.69%) |
Mar 11, 2016 | 65.58 | 65.84 | 65.07 | 65.52 | 235,545 | +0.19(+0.29%) |
Mar 10, 2016 | 65.63 | 65.92 | 64.93 | 65.34 | 221,052 | -0.35(-0.53%) |
Mar 09, 2016 | 64.92 | 65.70 | 64.92 | 65.68 | 216,508 | +0.76(+1.17%) |
Mar 08, 2016 | 64.35 | 65.26 | 64.14 | 64.92 | 202,753 | +0.51(+0.79%) |
Mar 07, 2016 | 64.49 | 65.00 | 64.18 | 64.42 | 318,831 | -0.22(-0.35%) |
Mar 04, 2016 | 64.12 | 64.91 | 63.81 | 64.64 | 266,051 | +0.25(+0.39%) |
Mar 03, 2016 | 64.13 | 64.42 | 63.50 | 64.39 | 304,643 | +0.18(+0.28%) |
Mar 02, 2016 | 63.96 | 64.36 | 63.03 | 64.21 | 259,484 | +0.00(+0.00%) |