Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.38 | 64.74 | 64.10 | 64.32 | 2,022,078 | -0.02(-0.03%) |
May 27, 2016 | 64.21 | 64.34 | 64.34 | 64.34 | 1,102,262 | +0.12(+0.19%) |
May 26, 2016 | 63.74 | 64.32 | 63.37 | 64.22 | 1,323,601 | +0.61(+0.96%) |
May 25, 2016 | 64.32 | 64.70 | 63.44 | 63.61 | 1,485,712 | -0.61(-0.95%) |
May 24, 2016 | 63.76 | 64.27 | 63.38 | 64.22 | 1,419,523 | +0.72(+1.13%) |
May 23, 2016 | 63.91 | 64.13 | 63.44 | 63.50 | 1,015,290 | -0.23(-0.35%) |
May 20, 2016 | 63.89 | 64.12 | 63.33 | 63.72 | 4,023,549 | +0.01(+0.01%) |
May 19, 2016 | 63.00 | 63.72 | 62.63 | 63.71 | 1,046,462 | +0.66(+1.05%) |
May 18, 2016 | 63.29 | 64.23 | 62.44 | 63.05 | 1,683,019 | -0.60(-0.94%) |
May 17, 2016 | 65.15 | 65.28 | 63.22 | 63.65 | 1,692,296 | -1.62(-2.49%) |
May 16, 2016 | 64.57 | 65.32 | 64.45 | 65.28 | 993,069 | +0.43(+0.66%) |
May 13, 2016 | 64.79 | 65.13 | 64.40 | 64.85 | 822,192 | -0.20(-0.31%) |
May 12, 2016 | 64.70 | 65.18 | 64.38 | 65.05 | 1,260,726 | +0.36(+0.56%) |
May 11, 2016 | 64.76 | 64.86 | 64.12 | 64.69 | 1,123,420 | +0.01(+0.01%) |
May 10, 2016 | 64.59 | 64.82 | 64.30 | 64.68 | 1,078,083 | +0.19(+0.30%) |
May 09, 2016 | 64.40 | 64.66 | 64.18 | 64.49 | 1,470,612 | +0.23(+0.36%) |
May 06, 2016 | 63.52 | 64.32 | 62.98 | 64.25 | 1,824,863 | +0.71(+1.12%) |
May 05, 2016 | 64.14 | 65.00 | 63.24 | 63.54 | 1,818,600 | -0.76(-1.18%) |
May 04, 2016 | 63.74 | 64.68 | 63.28 | 64.30 | 1,631,384 | +0.45(+0.70%) |
May 03, 2016 | 64.12 | 64.42 | 63.51 | 63.85 | 1,589,607 | -0.22(-0.35%) |
May 02, 2016 | 63.13 | 64.14 | 62.75 | 64.08 | 1,827,705 | +1.24(+1.97%) |
Apr 29, 2016 | 62.25 | 62.94 | 61.75 | 62.84 | 1,666,433 | +0.32(+0.51%) |
Apr 28, 2016 | 61.88 | 62.75 | 61.76 | 62.52 | 1,106,933 | +0.19(+0.30%) |
Apr 27, 2016 | 61.86 | 62.50 | 61.42 | 62.33 | 1,321,958 | +0.66(+1.06%) |
Apr 26, 2016 | 61.22 | 61.97 | 61.16 | 61.67 | 1,482,865 | +0.53(+0.86%) |
Apr 25, 2016 | 60.63 | 61.15 | 60.25 | 61.15 | 1,874,084 | +1.35(+2.25%) |
Apr 22, 2016 | 59.07 | 59.97 | 59.07 | 59.80 | 1,765,215 | +0.85(+1.44%) |
Apr 21, 2016 | 60.96 | 60.97 | 58.81 | 58.95 | 3,062,837 | -2.26(-3.70%) |
Apr 20, 2016 | 62.44 | 62.53 | 61.18 | 61.22 | 1,356,081 | -1.14(-1.83%) |
Apr 19, 2016 | 61.92 | 62.36 | 61.57 | 62.36 | 1,015,306 | +0.43(+0.70%) |
Apr 18, 2016 | 61.52 | 61.94 | 61.07 | 61.92 | 1,088,890 | +0.38(+0.62%) |
Apr 15, 2016 | 60.72 | 61.69 | 60.72 | 61.54 | 1,665,475 | +0.71(+1.16%) |
Apr 14, 2016 | 60.60 | 60.90 | 60.50 | 60.84 | 967,118 | +0.04(+0.07%) |
Apr 13, 2016 | 61.12 | 61.12 | 60.13 | 60.79 | 1,008,591 | +0.00(+0.00%) |
Apr 12, 2016 | 60.54 | 60.84 | 60.16 | 60.79 | 1,008,171 | +0.25(+0.41%) |
Apr 11, 2016 | 61.05 | 61.16 | 60.47 | 60.54 | 1,069,165 | -0.24(-0.40%) |
Apr 08, 2016 | 60.24 | 60.99 | 60.24 | 60.78 | 1,249,306 | +0.50(+0.83%) |
Apr 07, 2016 | 59.94 | 60.61 | 59.79 | 60.28 | 1,926,837 | +0.26(+0.43%) |
Apr 06, 2016 | 59.59 | 60.03 | 59.30 | 60.02 | 1,597,580 | +0.39(+0.65%) |
Apr 05, 2016 | 60.08 | 60.30 | 59.58 | 59.64 | 1,917,018 | -0.49(-0.82%) |
Apr 04, 2016 | 60.02 | 60.31 | 59.55 | 60.13 | 1,426,337 | +0.10(+0.17%) |
Apr 01, 2016 | 59.45 | 60.19 | 59.41 | 60.02 | 1,521,527 | +0.49(+0.83%) |
Mar 31, 2016 | 59.38 | 59.94 | 59.13 | 59.53 | 1,625,820 | +0.28(+0.47%) |
Mar 30, 2016 | 59.29 | 59.52 | 58.86 | 59.26 | 1,158,141 | -0.10(-0.16%) |
Mar 29, 2016 | 58.01 | 59.46 | 58.01 | 59.35 | 1,770,239 | +1.36(+2.35%) |
Mar 28, 2016 | 58.29 | 58.88 | 57.88 | 57.99 | 1,399,033 | -0.42(-0.72%) |
Mar 24, 2016 | 58.45 | 58.41 | 58.41 | 58.41 | 1,824,675 | +0.07(+0.12%) |
Mar 23, 2016 | 58.57 | 58.64 | 58.14 | 58.34 | 1,202,457 | -0.05(-0.09%) |
Mar 22, 2016 | 58.34 | 58.64 | 58.18 | 58.39 | 1,959,855 | +0.05(+0.09%) |
Mar 21, 2016 | 58.74 | 59.03 | 58.25 | 58.34 | 2,490,644 | -0.40(-0.68%) |
Mar 18, 2016 | 60.45 | 60.47 | 58.73 | 58.74 | 3,796,376 | -1.69(-2.80%) |
Mar 17, 2016 | 59.50 | 60.54 | 59.25 | 60.43 | 2,304,478 | +0.92(+1.55%) |
Mar 16, 2016 | 59.07 | 59.59 | 58.34 | 59.51 | 1,787,438 | +0.27(+0.45%) |
Mar 15, 2016 | 58.45 | 59.56 | 58.45 | 59.24 | 1,656,595 | +0.51(+0.87%) |
Mar 14, 2016 | 58.69 | 59.03 | 58.42 | 58.73 | 1,735,984 | -0.09(-0.16%) |
Mar 11, 2016 | 59.38 | 59.58 | 58.59 | 58.82 | 2,345,490 | -0.10(-0.18%) |
Mar 10, 2016 | 59.33 | 59.58 | 58.62 | 58.93 | 1,982,099 | -0.40(-0.67%) |
Mar 09, 2016 | 58.96 | 59.58 | 58.80 | 59.32 | 1,731,627 | +0.28(+0.47%) |
Mar 08, 2016 | 58.16 | 59.27 | 57.95 | 59.05 | 2,723,994 | +0.89(+1.53%) |
Mar 07, 2016 | 58.50 | 58.59 | 57.88 | 58.16 | 2,491,183 | -0.46(-0.78%) |
Mar 04, 2016 | 58.34 | 58.64 | 57.55 | 58.62 | 3,826,805 | -0.03(-0.04%) |
Mar 03, 2016 | 59.22 | 59.27 | 58.22 | 58.64 | 38,866,044 | -0.74(-1.25%) |
Mar 02, 2016 | 58.94 | 59.62 | 57.92 | 59.39 | 15,718,053 | +2.99(+5.30%) |