Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.65 | 64.83 | 63.90 | 64.23 | 8,766,983 | -0.33(-0.50%) |
May 27, 2016 | 64.50 | 64.56 | 64.56 | 64.56 | 3,164,564 | +0.11(+0.17%) |
May 26, 2016 | 64.47 | 64.55 | 64.09 | 64.45 | 3,611,252 | -0.03(-0.04%) |
May 25, 2016 | 64.22 | 64.76 | 64.21 | 64.47 | 3,907,135 | +0.14(+0.21%) |
May 24, 2016 | 64.25 | 64.68 | 64.17 | 64.33 | 4,723,374 | +0.36(+0.57%) |
May 23, 2016 | 63.83 | 64.06 | 63.61 | 63.97 | 3,634,131 | +0.16(+0.24%) |
May 20, 2016 | 64.22 | 64.24 | 63.68 | 63.81 | 5,176,642 | -0.21(-0.33%) |
May 19, 2016 | 64.14 | 64.17 | 63.27 | 64.02 | 5,326,290 | -0.38(-0.60%) |
May 18, 2016 | 64.96 | 65.03 | 64.06 | 64.41 | 5,236,578 | -0.58(-0.89%) |
May 17, 2016 | 65.86 | 66.05 | 64.56 | 64.99 | 6,677,948 | -1.22(-1.84%) |
May 16, 2016 | 65.64 | 66.35 | 65.29 | 66.20 | 4,610,660 | +0.53(+0.81%) |
May 13, 2016 | 66.22 | 66.65 | 65.53 | 65.67 | 4,711,504 | -0.84(-1.26%) |
May 12, 2016 | 66.33 | 66.75 | 66.14 | 66.51 | 7,552,795 | +0.25(+0.37%) |
May 11, 2016 | 66.31 | 66.64 | 66.17 | 66.26 | 5,192,867 | -0.06(-0.09%) |
May 10, 2016 | 65.42 | 66.35 | 65.35 | 66.32 | 4,790,186 | +0.98(+1.49%) |
May 09, 2016 | 65.32 | 65.51 | 65.10 | 65.34 | 6,900,787 | +0.05(+0.07%) |
May 06, 2016 | 64.59 | 65.35 | 64.57 | 65.30 | 6,245,874 | +0.74(+1.15%) |
May 05, 2016 | 64.64 | 65.08 | 64.27 | 64.56 | 8,836,155 | +0.26(+0.41%) |
May 04, 2016 | 63.74 | 64.40 | 63.47 | 64.30 | 4,853,943 | +0.17(+0.26%) |
May 03, 2016 | 64.10 | 64.34 | 63.77 | 64.13 | 4,106,671 | -0.03(-0.04%) |
May 02, 2016 | 64.06 | 64.36 | 63.72 | 64.15 | 4,454,736 | +0.29(+0.45%) |
Apr 29, 2016 | 63.41 | 64.17 | 63.40 | 63.87 | 6,557,607 | +0.50(+0.79%) |
Apr 28, 2016 | 62.88 | 63.75 | 62.81 | 63.36 | 4,928,141 | +0.05(+0.08%) |
Apr 27, 2016 | 63.38 | 63.94 | 62.75 | 63.31 | 5,697,483 | +0.02(+0.03%) |
Apr 26, 2016 | 63.74 | 63.85 | 63.09 | 63.29 | 5,706,836 | -0.19(-0.30%) |
Apr 25, 2016 | 62.87 | 63.49 | 62.62 | 63.48 | 4,994,762 | +0.40(+0.63%) |
Apr 22, 2016 | 62.88 | 63.12 | 62.57 | 63.08 | 5,623,966 | +0.33(+0.52%) |
Apr 21, 2016 | 63.67 | 63.81 | 62.43 | 62.76 | 7,821,092 | -1.11(-1.74%) |
Apr 20, 2016 | 64.37 | 64.59 | 63.79 | 63.87 | 6,467,330 | -0.75(-1.16%) |
Apr 19, 2016 | 64.21 | 64.91 | 63.19 | 64.62 | 11,360,372 | -0.86(-1.31%) |
Apr 18, 2016 | 65.16 | 65.99 | 64.95 | 65.48 | 7,801,488 | +0.32(+0.49%) |
Apr 15, 2016 | 65.00 | 65.40 | 64.56 | 65.16 | 9,676,091 | +0.23(+0.35%) |
Apr 14, 2016 | 65.35 | 66.05 | 64.81 | 64.93 | 6,610,032 | -0.37(-0.57%) |
Apr 13, 2016 | 66.32 | 66.39 | 64.69 | 65.30 | 8,302,722 | -0.85(-1.28%) |
Apr 12, 2016 | 65.40 | 66.27 | 65.36 | 66.15 | 6,858,392 | +0.85(+1.30%) |
Apr 11, 2016 | 65.92 | 66.26 | 65.15 | 65.30 | 7,595,157 | -0.36(-0.55%) |
Apr 08, 2016 | 65.62 | 65.71 | 65.38 | 65.66 | 5,700,219 | +0.20(+0.30%) |
Apr 07, 2016 | 65.80 | 65.83 | 65.21 | 65.47 | 5,655,318 | -0.38(-0.58%) |
Apr 06, 2016 | 65.30 | 65.94 | 65.23 | 65.85 | 7,318,143 | +0.59(+0.91%) |
Apr 05, 2016 | 65.09 | 65.36 | 65.01 | 65.26 | 5,414,523 | -0.07(-0.10%) |
Apr 04, 2016 | 65.06 | 65.40 | 64.74 | 65.32 | 6,449,787 | +0.40(+0.61%) |
Apr 01, 2016 | 63.64 | 64.98 | 63.49 | 64.93 | 6,428,922 | +1.07(+1.67%) |
Mar 31, 2016 | 64.13 | 64.44 | 63.79 | 63.86 | 6,729,686 | -0.38(-0.59%) |
Mar 30, 2016 | 64.46 | 64.78 | 64.20 | 64.24 | 5,231,701 | -0.11(-0.17%) |
Mar 29, 2016 | 63.80 | 64.37 | 63.38 | 64.35 | 7,689,828 | +0.65(+1.02%) |
Mar 28, 2016 | 63.70 | 63.92 | 63.41 | 63.70 | 4,926,735 | +0.19(+0.30%) |
Mar 24, 2016 | 63.16 | 63.51 | 63.51 | 63.51 | 5,645,762 | +0.33(+0.52%) |
Mar 23, 2016 | 62.97 | 63.33 | 62.67 | 63.18 | 4,653,430 | +0.21(+0.34%) |
Mar 22, 2016 | 63.36 | 63.59 | 62.77 | 62.97 | 5,615,573 | -0.54(-0.85%) |
Mar 21, 2016 | 63.18 | 63.66 | 62.97 | 63.51 | 5,874,367 | +0.27(+0.43%) |
Mar 18, 2016 | 63.79 | 63.93 | 63.08 | 63.24 | 14,705,449 | -0.47(-0.74%) |
Mar 17, 2016 | 62.67 | 63.98 | 62.67 | 63.71 | 11,453,979 | +1.11(+1.77%) |
Mar 16, 2016 | 62.10 | 62.72 | 61.61 | 62.60 | 6,111,367 | +0.48(+0.77%) |
Mar 15, 2016 | 61.78 | 62.29 | 61.71 | 62.12 | 7,823,548 | +0.00(+0.00%) |
Mar 14, 2016 | 62.21 | 62.57 | 61.84 | 62.12 | 7,180,073 | -0.03(-0.05%) |
Mar 11, 2016 | 62.48 | 62.58 | 61.87 | 62.16 | 11,181,678 | -0.23(-0.36%) |
Mar 10, 2016 | 61.83 | 62.41 | 61.68 | 62.38 | 8,427,478 | +0.53(+0.86%) |
Mar 09, 2016 | 61.11 | 61.88 | 60.98 | 61.85 | 10,159,232 | +1.00(+1.65%) |
Mar 08, 2016 | 60.60 | 61.06 | 60.40 | 60.84 | 8,468,659 | +0.35(+0.59%) |
Mar 07, 2016 | 60.56 | 60.67 | 59.97 | 60.49 | 7,589,416 | -0.38(-0.62%) |
Mar 04, 2016 | 60.09 | 61.14 | 60.07 | 60.87 | 8,894,192 | +0.79(+1.32%) |
Mar 03, 2016 | 58.97 | 60.09 | 58.82 | 60.07 | 6,433,303 | +1.10(+1.86%) |
Mar 02, 2016 | 58.81 | 59.19 | 58.48 | 58.98 | 5,057,915 | +0.01(+0.02%) |