Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.86 | 65.41 | 64.67 | 64.96 | 34,878 | +0.37(+0.57%) |
May 27, 2016 | 64.20 | 64.59 | 64.59 | 64.59 | 35,691 | +0.50(+0.78%) |
May 26, 2016 | 64.29 | 64.45 | 63.99 | 64.09 | 27,403 | -0.18(-0.28%) |
May 25, 2016 | 64.06 | 64.51 | 63.97 | 64.27 | 24,609 | +0.34(+0.53%) |
May 24, 2016 | 62.86 | 64.11 | 62.86 | 63.94 | 94,854 | +1.36(+2.17%) |
May 23, 2016 | 62.57 | 63.00 | 62.52 | 62.58 | 27,445 | +0.10(+0.16%) |
May 20, 2016 | 61.61 | 62.48 | 61.61 | 62.48 | 54,047 | +1.08(+1.76%) |
May 19, 2016 | 61.70 | 61.78 | 60.81 | 61.40 | 34,078 | -0.60(-0.97%) |
May 18, 2016 | 61.20 | 62.42 | 61.20 | 62.00 | 59,848 | +0.55(+0.89%) |
May 17, 2016 | 62.39 | 62.77 | 61.15 | 61.45 | 140,355 | -1.10(-1.75%) |
May 16, 2016 | 61.91 | 62.82 | 61.91 | 62.55 | 93,477 | +0.64(+1.03%) |
May 13, 2016 | 62.06 | 62.44 | 61.70 | 61.91 | 52,629 | -0.20(-0.32%) |
May 12, 2016 | 62.82 | 62.98 | 61.59 | 62.11 | 84,758 | -0.64(-1.02%) |
May 11, 2016 | 63.30 | 63.45 | 62.64 | 62.75 | 80,460 | -0.68(-1.08%) |
May 10, 2016 | 63.12 | 63.51 | 62.75 | 63.43 | 67,832 | +0.59(+0.94%) |
May 09, 2016 | 62.51 | 63.36 | 62.51 | 62.84 | 132,033 | +0.21(+0.34%) |
May 06, 2016 | 62.21 | 62.67 | 62.20 | 62.63 | 125,078 | +0.06(+0.10%) |
May 05, 2016 | 63.18 | 63.25 | 62.51 | 62.57 | 51,097 | -0.40(-0.64%) |
May 04, 2016 | 63.28 | 63.76 | 62.72 | 62.97 | 27,956 | -0.62(-0.98%) |
May 03, 2016 | 64.06 | 64.06 | 63.23 | 63.59 | 110,921 | -1.00(-1.56%) |
May 02, 2016 | 64.36 | 64.63 | 63.95 | 64.59 | 57,661 | +0.54(+0.84%) |
Apr 29, 2016 | 64.53 | 64.73 | 63.72 | 64.06 | 114,429 | -0.59(-0.91%) |
Apr 28, 2016 | 64.91 | 65.44 | 64.52 | 64.64 | 33,570 | -0.52(-0.79%) |
Apr 27, 2016 | 65.14 | 65.35 | 64.74 | 65.16 | 33,384 | +0.05(+0.07%) |
Apr 26, 2016 | 64.64 | 65.19 | 64.33 | 65.11 | 101,001 | +0.67(+1.03%) |
Apr 25, 2016 | 64.81 | 64.92 | 64.25 | 64.45 | 60,099 | -0.60(-0.93%) |
Apr 22, 2016 | 64.34 | 65.11 | 64.34 | 65.05 | 32,664 | +0.65(+1.01%) |
Apr 21, 2016 | 64.38 | 64.69 | 64.19 | 64.40 | 27,392 | -0.01(-0.01%) |
Apr 20, 2016 | 64.21 | 64.77 | 64.12 | 64.41 | 61,709 | +0.16(+0.26%) |
Apr 19, 2016 | 64.44 | 64.77 | 64.03 | 64.25 | 23,999 | -0.04(-0.06%) |
Apr 18, 2016 | 63.47 | 64.35 | 63.39 | 64.28 | 51,399 | +0.54(+0.85%) |
Apr 15, 2016 | 63.39 | 63.85 | 63.31 | 63.74 | 42,676 | +0.19(+0.30%) |
Apr 14, 2016 | 63.60 | 63.78 | 63.34 | 63.55 | 62,676 | +0.04(+0.06%) |
Apr 13, 2016 | 62.45 | 63.62 | 62.29 | 63.52 | 108,579 | +1.40(+2.25%) |
Apr 12, 2016 | 61.54 | 62.37 | 61.32 | 62.12 | 70,547 | +0.59(+0.96%) |
Apr 11, 2016 | 61.91 | 62.51 | 61.49 | 61.53 | 204,207 | -0.08(-0.13%) |
Apr 08, 2016 | 61.87 | 62.09 | 61.24 | 61.61 | 112,270 | +0.20(+0.33%) |
Apr 07, 2016 | 61.80 | 62.00 | 61.07 | 61.41 | 47,975 | -0.77(-1.23%) |
Apr 06, 2016 | 61.46 | 62.27 | 61.34 | 62.17 | 32,568 | +0.75(+1.22%) |
Apr 05, 2016 | 61.70 | 61.93 | 61.39 | 61.42 | 23,096 | -0.66(-1.06%) |
Apr 04, 2016 | 62.37 | 62.69 | 62.00 | 62.08 | 209,895 | -0.40(-0.64%) |
Apr 01, 2016 | 61.59 | 62.48 | 61.57 | 62.48 | 25,994 | +0.45(+0.72%) |
Mar 31, 2016 | 62.02 | 62.44 | 61.95 | 62.04 | 85,169 | +0.02(+0.03%) |
Mar 30, 2016 | 62.24 | 62.37 | 61.77 | 62.02 | 54,299 | +0.14(+0.22%) |
Mar 29, 2016 | 60.09 | 61.97 | 60.07 | 61.88 | 126,391 | +1.60(+2.65%) |
Mar 28, 2016 | 60.37 | 60.64 | 59.91 | 60.28 | 40,887 | +0.01(+0.02%) |
Mar 24, 2016 | 59.66 | 60.27 | 60.27 | 60.27 | 47,187 | +0.30(+0.50%) |
Mar 23, 2016 | 61.11 | 61.21 | 59.97 | 59.97 | 108,574 | -1.36(-2.21%) |
Mar 22, 2016 | 61.02 | 61.62 | 60.96 | 61.33 | 62,043 | +0.00(+0.00%) |
Mar 21, 2016 | 61.22 | 61.71 | 61.22 | 61.33 | 62,236 | -0.06(-0.10%) |
Mar 18, 2016 | 60.92 | 61.51 | 60.73 | 61.39 | 30,715 | +0.66(+1.09%) |
Mar 17, 2016 | 59.91 | 60.99 | 59.57 | 60.73 | 34,236 | +0.82(+1.37%) |
Mar 16, 2016 | 59.47 | 60.13 | 59.33 | 59.91 | 98,015 | +0.21(+0.35%) |
Mar 15, 2016 | 60.63 | 60.63 | 59.65 | 59.70 | 41,973 | -1.16(-1.90%) |
Mar 14, 2016 | 60.88 | 61.07 | 60.67 | 60.85 | 17,161 | -0.06(-0.10%) |
Mar 11, 2016 | 60.31 | 61.03 | 60.11 | 60.92 | 69,546 | +1.15(+1.92%) |
Mar 10, 2016 | 60.69 | 60.73 | 59.32 | 59.77 | 84,062 | -0.62(-1.03%) |
Mar 09, 2016 | 60.47 | 60.62 | 60.16 | 60.39 | 19,327 | +0.15(+0.26%) |
Mar 08, 2016 | 61.32 | 61.32 | 60.13 | 60.23 | 135,417 | -1.26(-2.04%) |
Mar 07, 2016 | 60.35 | 61.66 | 60.35 | 61.49 | 96,248 | +0.97(+1.61%) |
Mar 04, 2016 | 60.27 | 61.07 | 60.13 | 60.52 | 176,805 | +0.33(+0.55%) |
Mar 03, 2016 | 59.66 | 60.24 | 59.66 | 60.18 | 85,473 | +0.52(+0.88%) |
Mar 02, 2016 | 58.83 | 59.66 | 58.79 | 59.66 | 38,532 | +0.82(+1.39%) |