Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.30 | 67.49 | 65.34 | 65.41 | 5,095,618 | -1.76(-2.62%) |
May 27, 2016 | 66.96 | 67.17 | 67.17 | 67.17 | 2,740,100 | +0.21(+0.31%) |
May 26, 2016 | 68.40 | 68.47 | 66.89 | 66.96 | 2,864,009 | -1.27(-1.86%) |
May 25, 2016 | 67.93 | 68.79 | 67.90 | 68.23 | 6,267,761 | +0.31(+0.46%) |
May 24, 2016 | 67.29 | 68.02 | 67.00 | 67.92 | 5,644,363 | +0.92(+1.37%) |
May 23, 2016 | 65.88 | 67.15 | 65.78 | 67.00 | 5,794,924 | +1.25(+1.90%) |
May 20, 2016 | 64.87 | 65.79 | 64.51 | 65.75 | 3,892,629 | +1.34(+2.08%) |
May 19, 2016 | 63.63 | 64.41 | 63.01 | 64.41 | 3,893,919 | +0.42(+0.66%) |
May 18, 2016 | 64.23 | 64.94 | 63.61 | 63.99 | 2,711,972 | -0.54(-0.84%) |
May 17, 2016 | 64.14 | 65.21 | 64.04 | 64.53 | 2,510,556 | +0.19(+0.30%) |
May 16, 2016 | 62.89 | 64.38 | 62.89 | 64.34 | 3,173,058 | +1.43(+2.27%) |
May 13, 2016 | 64.34 | 64.52 | 62.81 | 62.91 | 2,195,123 | -1.37(-2.13%) |
May 12, 2016 | 65.20 | 65.55 | 64.11 | 64.28 | 2,337,573 | -0.03(-0.05%) |
May 11, 2016 | 64.85 | 65.03 | 64.25 | 64.31 | 1,792,769 | -0.68(-1.05%) |
May 10, 2016 | 64.45 | 65.04 | 64.19 | 64.99 | 2,097,786 | +0.90(+1.40%) |
May 09, 2016 | 64.03 | 64.35 | 63.67 | 64.09 | 3,221,314 | -0.17(-0.26%) |
May 06, 2016 | 63.58 | 64.28 | 63.50 | 64.26 | 1,830,969 | +0.59(+0.93%) |
May 05, 2016 | 64.62 | 65.10 | 63.55 | 63.67 | 2,331,450 | -0.59(-0.92%) |
May 04, 2016 | 63.89 | 64.60 | 63.73 | 64.26 | 1,721,023 | -0.57(-0.88%) |
May 03, 2016 | 65.12 | 65.22 | 64.56 | 64.83 | 2,726,583 | -1.24(-1.88%) |
May 02, 2016 | 66.34 | 66.36 | 65.56 | 66.07 | 1,580,332 | +0.16(+0.24%) |
Apr 29, 2016 | 66.40 | 66.86 | 65.19 | 65.91 | 2,716,021 | -0.50(-0.75%) |
Apr 28, 2016 | 66.90 | 67.22 | 65.82 | 66.41 | 4,036,552 | -1.06(-1.57%) |
Apr 27, 2016 | 67.44 | 67.79 | 66.86 | 67.47 | 2,492,952 | -0.08(-0.12%) |
Apr 26, 2016 | 66.78 | 67.82 | 66.65 | 67.55 | 4,712,271 | +1.58(+2.40%) |
Apr 25, 2016 | 65.72 | 65.98 | 64.68 | 65.97 | 2,572,568 | +0.00(+0.00%) |
Apr 22, 2016 | 65.55 | 66.18 | 65.36 | 65.97 | 2,641,980 | +0.88(+1.35%) |
Apr 21, 2016 | 64.84 | 65.45 | 64.45 | 65.09 | 2,040,481 | +0.36(+0.56%) |
Apr 20, 2016 | 66.15 | 66.15 | 64.67 | 64.73 | 2,726,108 | -0.95(-1.45%) |
Apr 19, 2016 | 64.83 | 66.02 | 64.57 | 65.68 | 3,158,169 | +0.98(+1.51%) |
Apr 18, 2016 | 64.87 | 65.05 | 64.51 | 64.70 | 3,923,417 | -0.57(-0.87%) |
Apr 15, 2016 | 65.21 | 65.52 | 64.59 | 65.27 | 2,752,638 | +0.09(+0.14%) |
Apr 14, 2016 | 65.05 | 65.58 | 64.72 | 65.18 | 1,933,053 | +0.38(+0.59%) |
Apr 13, 2016 | 64.70 | 65.17 | 64.36 | 64.80 | 2,169,997 | +0.49(+0.76%) |
Apr 12, 2016 | 63.38 | 64.43 | 63.04 | 64.31 | 2,289,565 | +1.09(+1.72%) |
Apr 11, 2016 | 63.34 | 63.87 | 63.08 | 63.22 | 1,704,209 | +0.02(+0.03%) |
Apr 08, 2016 | 63.40 | 63.84 | 62.94 | 63.20 | 1,588,913 | +0.39(+0.62%) |
Apr 07, 2016 | 62.86 | 63.05 | 62.31 | 62.81 | 2,500,603 | -0.69(-1.09%) |
Apr 06, 2016 | 63.01 | 63.64 | 62.36 | 63.50 | 3,297,155 | +0.33(+0.52%) |
Apr 05, 2016 | 63.24 | 64.08 | 63.13 | 63.17 | 2,679,155 | -0.63(-0.99%) |
Apr 04, 2016 | 63.64 | 64.11 | 63.38 | 63.80 | 1,819,419 | -0.11(-0.17%) |
Apr 01, 2016 | 62.97 | 64.05 | 62.27 | 63.91 | 3,593,501 | +0.59(+0.93%) |
Mar 31, 2016 | 64.35 | 64.51 | 63.18 | 63.32 | 3,483,518 | -0.85(-1.32%) |
Mar 30, 2016 | 64.03 | 64.58 | 63.87 | 64.17 | 2,285,585 | +0.53(+0.83%) |
Mar 29, 2016 | 63.79 | 63.94 | 63.05 | 63.64 | 2,823,135 | -0.55(-0.86%) |
Mar 28, 2016 | 64.22 | 64.62 | 64.03 | 64.19 | 1,666,057 | +0.24(+0.38%) |
Mar 24, 2016 | 63.46 | 63.95 | 63.95 | 63.95 | 3,204,200 | +0.20(+0.31%) |
Mar 23, 2016 | 63.95 | 64.54 | 63.73 | 63.75 | 2,921,013 | -0.18(-0.28%) |
Mar 22, 2016 | 64.01 | 64.39 | 63.74 | 63.93 | 2,826,936 | -0.64(-0.99%) |
Mar 21, 2016 | 64.54 | 64.78 | 63.73 | 64.57 | 3,623,883 | -0.29(-0.45%) |
Mar 18, 2016 | 64.99 | 65.70 | 64.47 | 64.86 | 7,037,628 | +0.27(+0.42%) |
Mar 17, 2016 | 62.97 | 64.63 | 62.87 | 64.59 | 4,570,815 | +1.43(+2.26%) |
Mar 16, 2016 | 62.26 | 63.49 | 62.16 | 63.16 | 2,936,003 | +0.33(+0.53%) |
Mar 15, 2016 | 62.94 | 63.00 | 62.45 | 62.83 | 3,083,590 | -0.47(-0.74%) |
Mar 14, 2016 | 63.75 | 63.84 | 63.12 | 63.30 | 2,969,849 | -0.53(-0.83%) |
Mar 11, 2016 | 62.78 | 63.98 | 62.78 | 63.83 | 2,349,298 | +1.67(+2.69%) |
Mar 10, 2016 | 63.46 | 64.15 | 61.76 | 62.16 | 3,211,596 | -1.29(-2.03%) |
Mar 09, 2016 | 63.96 | 64.14 | 63.29 | 63.45 | 2,606,025 | -0.08(-0.13%) |
Mar 08, 2016 | 64.08 | 64.36 | 62.69 | 63.53 | 5,527,333 | -1.18(-1.82%) |
Mar 07, 2016 | 64.40 | 65.17 | 63.77 | 64.71 | 11,407,536 | +1.53(+2.42%) |
Mar 04, 2016 | 61.58 | 63.19 | 61.46 | 63.18 | 8,679,891 | +1.27(+2.05%) |
Mar 03, 2016 | 61.81 | 62.50 | 61.50 | 61.91 | 5,891,547 | -0.24(-0.39%) |
Mar 02, 2016 | 61.81 | 62.61 | 61.16 | 62.15 | 7,647,169 | -0.79(-1.26%) |