Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.63 | 65.16 | 64.37 | 64.65 | 5,151,818 | +0.03(+0.05%) |
May 27, 2016 | 65.07 | 64.61 | 64.61 | 64.61 | 3,769,187 | -0.46(-0.70%) |
May 26, 2016 | 64.27 | 65.14 | 63.99 | 65.07 | 3,081,003 | +0.84(+1.31%) |
May 25, 2016 | 65.04 | 65.05 | 64.15 | 64.22 | 5,364,165 | -0.39(-0.60%) |
May 24, 2016 | 64.23 | 64.79 | 64.07 | 64.61 | 4,308,355 | +0.78(+1.23%) |
May 23, 2016 | 64.62 | 64.74 | 63.69 | 63.83 | 5,154,671 | -0.63(-0.98%) |
May 20, 2016 | 64.44 | 65.08 | 64.34 | 64.46 | 5,442,456 | +0.43(+0.67%) |
May 19, 2016 | 64.72 | 64.82 | 63.53 | 64.02 | 5,627,764 | -1.74(-2.65%) |
May 18, 2016 | 65.83 | 66.21 | 65.14 | 65.77 | 5,414,251 | -0.05(-0.08%) |
May 17, 2016 | 67.39 | 67.82 | 65.07 | 65.82 | 8,302,453 | -1.64(-2.43%) |
May 16, 2016 | 65.46 | 67.61 | 65.46 | 67.45 | 5,315,827 | +1.69(+2.57%) |
May 13, 2016 | 65.33 | 66.39 | 65.11 | 65.77 | 4,212,739 | +0.32(+0.49%) |
May 12, 2016 | 66.10 | 66.29 | 64.93 | 65.45 | 4,737,579 | -0.30(-0.46%) |
May 11, 2016 | 65.46 | 66.39 | 65.34 | 65.75 | 4,313,274 | -0.05(-0.08%) |
May 10, 2016 | 65.29 | 66.01 | 65.09 | 65.80 | 5,101,256 | +1.10(+1.71%) |
May 09, 2016 | 64.00 | 64.96 | 63.99 | 64.70 | 3,462,166 | +0.85(+1.33%) |
May 06, 2016 | 63.95 | 64.15 | 62.77 | 63.85 | 4,903,651 | -0.57(-0.89%) |
May 05, 2016 | 63.95 | 64.52 | 63.81 | 64.42 | 4,026,726 | +0.34(+0.53%) |
May 04, 2016 | 64.34 | 64.72 | 63.87 | 64.08 | 4,880,194 | -1.18(-1.81%) |
May 03, 2016 | 65.34 | 65.60 | 64.70 | 65.26 | 3,821,469 | -0.43(-0.65%) |
May 02, 2016 | 65.00 | 65.97 | 64.88 | 65.69 | 4,173,616 | +1.04(+1.62%) |
Apr 29, 2016 | 65.48 | 65.48 | 64.28 | 64.64 | 3,956,922 | -0.80(-1.22%) |
Apr 28, 2016 | 65.15 | 65.61 | 64.77 | 65.44 | 5,121,056 | -0.04(-0.07%) |
Apr 27, 2016 | 65.49 | 66.04 | 64.89 | 65.48 | 4,312,387 | +0.21(+0.31%) |
Apr 26, 2016 | 65.58 | 67.02 | 65.12 | 65.28 | 6,248,351 | -1.43(-2.14%) |
Apr 25, 2016 | 66.30 | 66.76 | 66.03 | 66.71 | 4,400,877 | +0.09(+0.14%) |
Apr 22, 2016 | 65.99 | 66.71 | 65.85 | 66.61 | 3,151,349 | +0.39(+0.59%) |
Apr 21, 2016 | 66.05 | 66.84 | 65.83 | 66.22 | 3,839,921 | +0.25(+0.38%) |
Apr 20, 2016 | 66.14 | 66.56 | 65.54 | 65.97 | 4,731,216 | -0.15(-0.22%) |
Apr 19, 2016 | 66.40 | 67.19 | 65.59 | 66.12 | 4,462,806 | +0.03(+0.04%) |
Apr 18, 2016 | 64.69 | 66.12 | 64.35 | 66.09 | 4,777,828 | +1.45(+2.24%) |
Apr 15, 2016 | 64.72 | 65.26 | 64.27 | 64.64 | 3,513,920 | -0.09(-0.13%) |
Apr 14, 2016 | 64.45 | 64.90 | 64.02 | 64.73 | 3,530,980 | +0.40(+0.63%) |
Apr 13, 2016 | 63.96 | 64.39 | 63.40 | 64.33 | 2,735,846 | +0.50(+0.79%) |
Apr 12, 2016 | 63.15 | 64.44 | 62.93 | 63.82 | 3,329,715 | +0.53(+0.84%) |
Apr 11, 2016 | 63.75 | 63.97 | 63.16 | 63.29 | 3,915,403 | -0.38(-0.59%) |
Apr 08, 2016 | 64.43 | 64.43 | 63.22 | 63.67 | 3,768,467 | -0.17(-0.27%) |
Apr 07, 2016 | 63.77 | 64.33 | 63.21 | 63.84 | 4,351,217 | -0.15(-0.23%) |
Apr 06, 2016 | 62.31 | 64.24 | 62.31 | 63.99 | 6,623,733 | +1.47(+2.35%) |
Apr 05, 2016 | 62.29 | 63.04 | 62.03 | 62.51 | 4,196,611 | -0.12(-0.19%) |
Apr 04, 2016 | 62.96 | 63.16 | 62.38 | 62.63 | 3,267,196 | -0.21(-0.33%) |
Apr 01, 2016 | 61.28 | 63.08 | 61.22 | 62.84 | 4,771,249 | +1.21(+1.96%) |
Mar 31, 2016 | 61.43 | 61.91 | 60.85 | 61.63 | 4,299,688 | +0.20(+0.32%) |
Mar 30, 2016 | 61.61 | 61.91 | 60.83 | 61.43 | 3,599,853 | +0.07(+0.11%) |
Mar 29, 2016 | 60.54 | 61.57 | 60.48 | 61.37 | 4,457,162 | +0.92(+1.53%) |
Mar 28, 2016 | 61.07 | 61.17 | 60.24 | 60.44 | 3,110,148 | -0.43(-0.70%) |
Mar 24, 2016 | 60.47 | 60.87 | 60.87 | 60.87 | 3,380,045 | -0.04(-0.07%) |
Mar 23, 2016 | 61.77 | 61.82 | 60.69 | 60.91 | 4,538,560 | -0.64(-1.04%) |
Mar 22, 2016 | 60.09 | 61.83 | 60.05 | 61.55 | 8,944,463 | +1.43(+2.38%) |
Mar 21, 2016 | 60.60 | 60.81 | 59.77 | 60.13 | 6,893,582 | -0.60(-0.99%) |
Mar 18, 2016 | 59.23 | 60.81 | 59.11 | 60.72 | 11,837,865 | +1.62(+2.74%) |
Mar 17, 2016 | 61.82 | 61.92 | 58.10 | 59.11 | 18,018,098 | -2.93(-4.72%) |
Mar 16, 2016 | 61.02 | 62.39 | 60.91 | 62.03 | 6,177,415 | +1.06(+1.74%) |
Mar 15, 2016 | 61.32 | 61.62 | 59.57 | 60.97 | 16,063,257 | -2.29(-3.61%) |
Mar 14, 2016 | 63.56 | 63.85 | 63.16 | 63.26 | 3,740,979 | -0.63(-0.99%) |
Mar 11, 2016 | 62.88 | 64.15 | 62.64 | 63.89 | 4,121,160 | +1.40(+2.23%) |
Mar 10, 2016 | 63.33 | 63.51 | 61.99 | 62.50 | 5,163,440 | -0.45(-0.71%) |
Mar 09, 2016 | 62.92 | 63.28 | 62.48 | 62.94 | 2,771,469 | +0.46(+0.74%) |
Mar 08, 2016 | 62.43 | 63.81 | 62.38 | 62.48 | 3,827,661 | -0.34(-0.55%) |
Mar 07, 2016 | 62.62 | 63.30 | 62.31 | 62.82 | 4,022,741 | -0.17(-0.27%) |
Mar 04, 2016 | 62.80 | 63.39 | 62.39 | 62.99 | 4,067,832 | +0.30(+0.48%) |
Mar 03, 2016 | 63.16 | 63.24 | 62.12 | 62.69 | 5,288,725 | -0.66(-1.04%) |
Mar 02, 2016 | 62.25 | 63.38 | 62.00 | 63.35 | 7,873,616 | +1.10(+1.76%) |