Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.49 | 64.20 | 63.17 | 63.94 | 634,966 | +0.76(+1.20%) |
May 27, 2016 | 62.33 | 63.18 | 63.18 | 63.18 | 496,400 | +1.17(+1.89%) |
May 26, 2016 | 62.67 | 62.99 | 61.51 | 62.01 | 814,707 | -0.35(-0.56%) |
May 25, 2016 | 62.65 | 63.32 | 61.89 | 62.36 | 938,718 | +0.03(+0.05%) |
May 24, 2016 | 65.14 | 65.14 | 61.50 | 62.33 | 1,720,505 | -2.22(-3.44%) |
May 23, 2016 | 65.33 | 65.92 | 64.07 | 64.55 | 816,341 | -0.91(-1.39%) |
May 20, 2016 | 64.99 | 65.70 | 64.37 | 65.46 | 538,611 | +0.95(+1.47%) |
May 19, 2016 | 64.28 | 65.11 | 63.61 | 64.51 | 808,821 | +0.19(+0.30%) |
May 18, 2016 | 64.59 | 65.05 | 62.93 | 64.32 | 1,256,792 | -0.70(-1.08%) |
May 17, 2016 | 65.55 | 66.64 | 64.36 | 65.02 | 1,048,175 | -0.38(-0.58%) |
May 16, 2016 | 66.84 | 67.69 | 65.21 | 65.40 | 901,335 | -1.64(-2.45%) |
May 13, 2016 | 67.83 | 67.83 | 66.51 | 67.04 | 753,428 | -1.14(-1.67%) |
May 12, 2016 | 69.24 | 69.55 | 67.42 | 68.18 | 753,091 | -0.76(-1.10%) |
May 11, 2016 | 68.98 | 70.28 | 67.58 | 68.94 | 846,236 | -0.61(-0.88%) |
May 10, 2016 | 67.88 | 69.68 | 67.83 | 69.55 | 849,752 | +1.64(+2.41%) |
May 09, 2016 | 68.66 | 68.77 | 67.38 | 67.91 | 733,177 | -0.56(-0.82%) |
May 06, 2016 | 67.17 | 68.89 | 66.41 | 68.47 | 1,298,008 | +1.25(+1.86%) |
May 05, 2016 | 67.48 | 68.50 | 65.84 | 67.22 | 1,921,435 | +3.57(+5.61%) |
May 04, 2016 | 63.88 | 64.27 | 62.89 | 63.65 | 909,917 | -0.11(-0.17%) |
May 03, 2016 | 65.33 | 65.61 | 63.35 | 63.76 | 1,047,508 | -2.14(-3.25%) |
May 02, 2016 | 65.68 | 66.09 | 64.95 | 65.90 | 730,372 | +0.67(+1.03%) |
Apr 29, 2016 | 65.14 | 65.39 | 64.29 | 65.23 | 714,312 | -0.08(-0.12%) |
Apr 28, 2016 | 66.04 | 66.04 | 64.90 | 65.31 | 738,213 | -1.18(-1.77%) |
Apr 27, 2016 | 65.62 | 66.80 | 64.54 | 66.49 | 1,086,521 | +0.95(+1.45%) |
Apr 26, 2016 | 66.86 | 67.13 | 64.91 | 65.54 | 764,725 | +0.12(+0.18%) |
Apr 25, 2016 | 65.99 | 66.08 | 64.71 | 65.42 | 351,970 | -0.94(-1.42%) |
Apr 22, 2016 | 65.34 | 66.78 | 64.81 | 66.36 | 575,282 | +1.77(+2.74%) |
Apr 21, 2016 | 64.95 | 65.37 | 64.45 | 64.59 | 464,845 | -0.50(-0.77%) |
Apr 20, 2016 | 65.55 | 65.55 | 64.27 | 65.09 | 501,155 | -0.10(-0.15%) |
Apr 19, 2016 | 65.82 | 66.90 | 64.98 | 65.19 | 752,654 | -0.39(-0.59%) |
Apr 18, 2016 | 64.75 | 65.91 | 64.31 | 65.58 | 444,706 | +0.10(+0.15%) |
Apr 15, 2016 | 65.77 | 65.98 | 65.03 | 65.48 | 389,277 | -0.49(-0.74%) |
Apr 14, 2016 | 66.36 | 66.72 | 65.06 | 65.97 | 645,753 | -0.41(-0.62%) |
Apr 13, 2016 | 65.18 | 66.91 | 64.81 | 66.38 | 843,446 | +1.80(+2.79%) |
Apr 12, 2016 | 63.50 | 65.09 | 63.32 | 64.58 | 883,349 | +0.87(+1.37%) |
Apr 11, 2016 | 64.20 | 64.80 | 63.52 | 63.71 | 522,052 | -0.74(-1.15%) |
Apr 08, 2016 | 64.35 | 64.86 | 63.85 | 64.45 | 602,477 | +0.43(+0.67%) |
Apr 07, 2016 | 66.46 | 66.79 | 63.42 | 64.02 | 1,181,160 | -2.62(-3.93%) |
Apr 06, 2016 | 64.94 | 66.87 | 64.61 | 66.64 | 1,071,840 | +1.83(+2.82%) |
Apr 05, 2016 | 63.17 | 64.85 | 62.37 | 64.81 | 1,208,519 | +0.95(+1.49%) |
Apr 04, 2016 | 65.87 | 65.87 | 63.67 | 63.86 | 1,155,444 | -1.98(-3.01%) |
Apr 01, 2016 | 64.36 | 66.22 | 63.91 | 65.84 | 998,159 | +0.90(+1.39%) |
Mar 31, 2016 | 65.25 | 65.88 | 64.05 | 64.94 | 1,113,884 | -0.19(-0.29%) |
Mar 30, 2016 | 65.49 | 66.55 | 64.32 | 65.13 | 948,375 | -0.27(-0.41%) |
Mar 29, 2016 | 64.48 | 65.89 | 64.00 | 65.40 | 1,102,217 | +1.00(+1.55%) |
Mar 28, 2016 | 63.84 | 65.75 | 63.22 | 64.40 | 611,611 | +0.51(+0.80%) |
Mar 24, 2016 | 63.03 | 63.89 | 63.89 | 63.89 | 594,900 | +0.26(+0.41%) |
Mar 23, 2016 | 65.48 | 65.80 | 63.35 | 63.63 | 510,297 | -1.73(-2.65%) |
Mar 22, 2016 | 65.22 | 65.84 | 63.87 | 65.36 | 701,335 | +0.38(+0.58%) |
Mar 21, 2016 | 65.58 | 65.91 | 64.06 | 64.98 | 452,158 | -0.64(-0.98%) |
Mar 18, 2016 | 65.01 | 66.07 | 64.78 | 65.62 | 667,741 | +0.38(+0.58%) |
Mar 17, 2016 | 65.80 | 65.98 | 64.76 | 65.24 | 483,546 | -0.50(-0.76%) |
Mar 16, 2016 | 64.42 | 66.54 | 64.00 | 65.74 | 570,956 | +0.99(+1.53%) |
Mar 15, 2016 | 66.43 | 66.80 | 64.18 | 64.75 | 792,987 | -1.98(-2.97%) |
Mar 14, 2016 | 65.45 | 66.80 | 65.01 | 66.73 | 479,774 | +1.25(+1.91%) |
Mar 11, 2016 | 65.18 | 65.97 | 64.59 | 65.48 | 643,977 | +0.84(+1.30%) |
Mar 10, 2016 | 66.28 | 66.30 | 64.22 | 64.64 | 784,294 | -1.33(-2.02%) |
Mar 09, 2016 | 67.39 | 67.61 | 65.13 | 65.97 | 996,701 | -0.90(-1.35%) |
Mar 08, 2016 | 67.79 | 68.34 | 66.55 | 66.87 | 821,848 | -1.53(-2.24%) |
Mar 07, 2016 | 66.81 | 68.80 | 66.81 | 68.40 | 703,161 | +1.80(+2.70%) |
Mar 04, 2016 | 64.82 | 66.67 | 64.22 | 66.60 | 1,242,119 | +2.17(+3.37%) |
Mar 03, 2016 | 64.37 | 64.95 | 63.73 | 64.43 | 972,677 | +0.29(+0.45%) |
Mar 02, 2016 | 65.90 | 66.12 | 63.32 | 64.14 | 1,360,568 | -1.50(-2.29%) |