Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.87 | 65.42 | 64.68 | 64.97 | 34,871 | +0.37(+0.57%) |
May 27, 2016 | 64.21 | 64.61 | 64.61 | 64.61 | 35,684 | +0.50(+0.78%) |
May 26, 2016 | 64.31 | 64.46 | 64.00 | 64.10 | 27,398 | -0.18(-0.28%) |
May 25, 2016 | 64.08 | 64.52 | 63.99 | 64.29 | 24,604 | +0.34(+0.53%) |
May 24, 2016 | 62.87 | 64.12 | 62.87 | 63.95 | 94,836 | +1.36(+2.17%) |
May 23, 2016 | 62.58 | 63.01 | 62.53 | 62.59 | 27,440 | +0.10(+0.16%) |
May 20, 2016 | 61.62 | 62.49 | 61.62 | 62.49 | 54,037 | +1.08(+1.76%) |
May 19, 2016 | 61.71 | 61.79 | 60.82 | 61.41 | 34,072 | -0.60(-0.97%) |
May 18, 2016 | 61.21 | 62.43 | 61.21 | 62.01 | 59,836 | +0.55(+0.89%) |
May 17, 2016 | 62.41 | 62.78 | 61.16 | 61.46 | 140,328 | -1.10(-1.75%) |
May 16, 2016 | 61.92 | 62.83 | 61.92 | 62.56 | 93,458 | +0.64(+1.03%) |
May 13, 2016 | 62.07 | 62.45 | 61.71 | 61.92 | 52,619 | -0.20(-0.32%) |
May 12, 2016 | 62.83 | 62.99 | 61.60 | 62.12 | 84,742 | -0.64(-1.02%) |
May 11, 2016 | 63.31 | 63.46 | 62.65 | 62.76 | 80,444 | -0.69(-1.08%) |
May 10, 2016 | 63.14 | 63.52 | 62.76 | 63.45 | 67,819 | +0.59(+0.94%) |
May 09, 2016 | 62.52 | 63.37 | 62.52 | 62.85 | 132,008 | +0.21(+0.34%) |
May 06, 2016 | 62.22 | 62.68 | 62.21 | 62.64 | 125,054 | +0.06(+0.10%) |
May 05, 2016 | 63.19 | 63.26 | 62.52 | 62.58 | 51,087 | -0.40(-0.64%) |
May 04, 2016 | 63.29 | 63.78 | 62.73 | 62.98 | 27,951 | -0.62(-0.98%) |
May 03, 2016 | 64.08 | 64.08 | 63.25 | 63.60 | 110,899 | -1.00(-1.56%) |
May 02, 2016 | 64.37 | 64.64 | 63.96 | 64.61 | 57,650 | +0.54(+0.84%) |
Apr 29, 2016 | 64.54 | 64.74 | 63.73 | 64.07 | 114,407 | -0.59(-0.91%) |
Apr 28, 2016 | 64.93 | 65.46 | 64.53 | 64.66 | 33,564 | -0.52(-0.79%) |
Apr 27, 2016 | 65.15 | 65.36 | 64.75 | 65.17 | 33,378 | +0.05(+0.07%) |
Apr 26, 2016 | 64.65 | 65.20 | 64.34 | 65.13 | 100,982 | +0.67(+1.03%) |
Apr 25, 2016 | 64.83 | 64.94 | 64.27 | 64.46 | 60,088 | -0.60(-0.93%) |
Apr 22, 2016 | 64.35 | 65.13 | 64.35 | 65.06 | 32,658 | +0.65(+1.01%) |
Apr 21, 2016 | 64.40 | 64.70 | 64.20 | 64.41 | 27,387 | -0.01(-0.01%) |
Apr 20, 2016 | 64.22 | 64.78 | 64.13 | 64.42 | 61,697 | +0.16(+0.26%) |
Apr 19, 2016 | 64.45 | 64.78 | 64.04 | 64.26 | 23,995 | -0.04(-0.06%) |
Apr 18, 2016 | 63.48 | 64.36 | 63.40 | 64.30 | 51,389 | +0.54(+0.85%) |
Apr 15, 2016 | 63.40 | 63.86 | 63.32 | 63.76 | 42,668 | +0.19(+0.30%) |
Apr 14, 2016 | 63.61 | 63.79 | 63.35 | 63.57 | 62,663 | +0.04(+0.06%) |
Apr 13, 2016 | 62.46 | 63.63 | 62.30 | 63.53 | 108,558 | +1.40(+2.25%) |
Apr 12, 2016 | 61.56 | 62.39 | 61.34 | 62.13 | 70,534 | +0.59(+0.96%) |
Apr 11, 2016 | 61.92 | 62.52 | 61.50 | 61.54 | 204,168 | -0.08(-0.13%) |
Apr 08, 2016 | 61.88 | 62.10 | 61.25 | 61.62 | 112,249 | +0.20(+0.33%) |
Apr 07, 2016 | 61.81 | 62.01 | 61.08 | 61.42 | 47,966 | -0.77(-1.23%) |
Apr 06, 2016 | 61.47 | 62.28 | 61.35 | 62.19 | 32,561 | +0.75(+1.22%) |
Apr 05, 2016 | 61.71 | 61.94 | 61.40 | 61.44 | 23,092 | -0.66(-1.06%) |
Apr 04, 2016 | 62.38 | 62.70 | 62.01 | 62.09 | 209,854 | -0.40(-0.64%) |
Apr 01, 2016 | 61.60 | 62.50 | 61.58 | 62.50 | 25,989 | +0.45(+0.72%) |
Mar 31, 2016 | 62.03 | 62.45 | 61.97 | 62.05 | 85,152 | +0.02(+0.03%) |
Mar 30, 2016 | 62.25 | 62.38 | 61.78 | 62.03 | 54,288 | +0.14(+0.22%) |
Mar 29, 2016 | 60.10 | 61.98 | 60.08 | 61.89 | 126,366 | +1.60(+2.65%) |
Mar 28, 2016 | 60.39 | 60.65 | 59.92 | 60.29 | 40,879 | +0.01(+0.02%) |
Mar 24, 2016 | 59.67 | 60.29 | 60.29 | 60.29 | 47,178 | +0.30(+0.50%) |
Mar 23, 2016 | 61.12 | 61.23 | 59.98 | 59.98 | 108,553 | -1.36(-2.21%) |
Mar 22, 2016 | 61.03 | 61.63 | 60.98 | 61.34 | 62,031 | +0.00(+0.00%) |
Mar 21, 2016 | 61.23 | 61.72 | 61.23 | 61.34 | 62,224 | -0.06(-0.10%) |
Mar 18, 2016 | 60.93 | 61.52 | 60.74 | 61.40 | 30,709 | +0.66(+1.09%) |
Mar 17, 2016 | 59.92 | 61.00 | 59.58 | 60.74 | 34,230 | +0.82(+1.37%) |
Mar 16, 2016 | 59.48 | 60.14 | 59.34 | 59.92 | 97,997 | +0.21(+0.35%) |
Mar 15, 2016 | 60.64 | 60.64 | 59.66 | 59.71 | 41,965 | -1.16(-1.90%) |
Mar 14, 2016 | 60.89 | 61.08 | 60.68 | 60.87 | 17,157 | -0.06(-0.10%) |
Mar 11, 2016 | 60.32 | 61.04 | 60.12 | 60.93 | 69,532 | +1.15(+1.92%) |
Mar 10, 2016 | 60.70 | 60.74 | 59.34 | 59.78 | 84,045 | -0.62(-1.03%) |
Mar 09, 2016 | 60.48 | 60.63 | 60.17 | 60.40 | 19,323 | +0.15(+0.26%) |
Mar 08, 2016 | 61.33 | 61.33 | 60.14 | 60.25 | 135,391 | -1.26(-2.04%) |
Mar 07, 2016 | 60.37 | 61.68 | 60.37 | 61.50 | 96,229 | +0.97(+1.61%) |
Mar 04, 2016 | 60.28 | 61.08 | 60.14 | 60.53 | 176,771 | +0.33(+0.55%) |
Mar 03, 2016 | 59.67 | 60.26 | 59.67 | 60.20 | 85,456 | +0.52(+0.88%) |
Mar 02, 2016 | 58.84 | 59.67 | 58.80 | 59.67 | 38,524 | +0.82(+1.39%) |