Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.87 | 62.03 | 61.47 | 61.59 | 2,545,178 | -0.25(-0.41%) |
May 27, 2016 | 61.33 | 61.84 | 61.84 | 61.84 | 1,736,267 | +0.70(+1.14%) |
May 26, 2016 | 61.72 | 61.73 | 60.96 | 61.14 | 2,171,908 | -0.60(-0.97%) |
May 25, 2016 | 60.96 | 61.87 | 60.77 | 61.74 | 2,949,450 | +0.77(+1.27%) |
May 24, 2016 | 60.78 | 61.19 | 60.50 | 60.96 | 2,435,955 | +0.48(+0.79%) |
May 23, 2016 | 60.64 | 60.73 | 60.14 | 60.49 | 2,146,607 | -0.11(-0.18%) |
May 20, 2016 | 60.41 | 60.96 | 60.34 | 60.60 | 3,225,733 | +0.01(+0.02%) |
May 19, 2016 | 60.75 | 60.85 | 59.79 | 60.59 | 3,788,485 | -0.69(-1.13%) |
May 18, 2016 | 62.48 | 62.73 | 60.73 | 61.28 | 4,877,521 | -1.16(-1.86%) |
May 17, 2016 | 62.86 | 63.51 | 62.21 | 62.44 | 2,936,295 | -0.42(-0.67%) |
May 16, 2016 | 62.09 | 63.28 | 61.87 | 62.86 | 2,852,355 | +0.77(+1.24%) |
May 13, 2016 | 62.86 | 63.55 | 61.56 | 62.09 | 4,106,091 | -1.01(-1.60%) |
May 12, 2016 | 64.38 | 64.51 | 62.61 | 63.10 | 2,773,038 | -0.88(-1.38%) |
May 11, 2016 | 65.29 | 65.29 | 63.83 | 63.99 | 2,865,495 | -1.43(-2.19%) |
May 10, 2016 | 64.24 | 65.42 | 63.74 | 65.42 | 6,717,534 | +1.23(+1.92%) |
May 09, 2016 | 64.43 | 64.56 | 63.77 | 64.18 | 2,499,778 | -0.08(-0.13%) |
May 06, 2016 | 64.07 | 64.51 | 63.46 | 64.26 | 2,016,646 | -0.05(-0.07%) |
May 05, 2016 | 64.48 | 64.84 | 64.10 | 64.31 | 3,294,152 | +0.04(+0.06%) |
May 04, 2016 | 64.49 | 64.82 | 63.86 | 64.27 | 4,667,217 | -0.81(-1.24%) |
May 03, 2016 | 64.66 | 65.35 | 64.18 | 65.08 | 5,031,003 | +0.06(+0.09%) |
May 02, 2016 | 65.30 | 65.43 | 64.56 | 65.03 | 4,928,486 | -0.05(-0.07%) |
Apr 29, 2016 | 64.04 | 65.39 | 63.73 | 65.07 | 6,985,833 | +0.79(+1.23%) |
Apr 28, 2016 | 62.79 | 65.69 | 62.72 | 64.28 | 7,777,834 | +0.52(+0.82%) |
Apr 27, 2016 | 62.25 | 63.97 | 62.21 | 63.76 | 6,699,607 | +1.56(+2.51%) |
Apr 26, 2016 | 62.58 | 62.68 | 61.74 | 62.20 | 4,788,338 | +0.02(+0.03%) |
Apr 25, 2016 | 61.97 | 62.28 | 61.66 | 62.19 | 3,709,332 | +0.41(+0.66%) |
Apr 22, 2016 | 63.35 | 63.43 | 60.87 | 61.78 | 5,790,231 | -1.57(-2.48%) |
Apr 21, 2016 | 62.88 | 64.29 | 62.88 | 63.35 | 4,822,363 | +0.34(+0.55%) |
Apr 20, 2016 | 62.38 | 63.50 | 62.08 | 63.00 | 5,500,038 | +0.05(+0.07%) |
Apr 19, 2016 | 62.78 | 63.90 | 62.56 | 62.96 | 5,860,254 | +0.25(+0.40%) |
Apr 18, 2016 | 62.94 | 62.96 | 61.90 | 62.71 | 5,377,542 | -0.35(-0.56%) |
Apr 15, 2016 | 63.03 | 63.67 | 62.92 | 63.06 | 4,761,064 | +0.07(+0.12%) |
Apr 14, 2016 | 62.81 | 63.27 | 62.45 | 62.98 | 4,657,625 | +0.20(+0.31%) |
Apr 13, 2016 | 63.02 | 63.12 | 62.56 | 62.79 | 3,739,308 | +0.27(+0.43%) |
Apr 12, 2016 | 62.32 | 62.74 | 62.11 | 62.52 | 3,645,522 | +0.20(+0.33%) |
Apr 11, 2016 | 61.97 | 63.20 | 61.89 | 62.32 | 7,015,904 | +0.51(+0.83%) |
Apr 08, 2016 | 61.28 | 61.86 | 61.03 | 61.80 | 10,095,079 | +0.97(+1.59%) |
Apr 07, 2016 | 61.17 | 61.30 | 60.44 | 60.84 | 4,552,901 | -0.57(-0.92%) |
Apr 06, 2016 | 61.34 | 61.56 | 60.76 | 61.41 | 3,779,453 | +0.28(+0.46%) |
Apr 05, 2016 | 61.16 | 61.36 | 60.59 | 61.13 | 6,231,607 | -0.48(-0.78%) |
Apr 04, 2016 | 62.32 | 62.54 | 61.42 | 61.61 | 5,954,867 | -0.71(-1.15%) |
Apr 01, 2016 | 62.65 | 63.20 | 61.74 | 62.32 | 19,580,548 | -3.76(-5.69%) |
Mar 31, 2016 | 66.47 | 66.67 | 65.94 | 66.08 | 4,963,755 | -0.34(-0.52%) |
Mar 30, 2016 | 66.29 | 66.63 | 65.39 | 66.43 | 2,544,875 | +0.79(+1.20%) |
Mar 29, 2016 | 65.90 | 66.34 | 65.60 | 65.64 | 5,071,980 | -0.59(-0.90%) |
Mar 28, 2016 | 65.08 | 66.70 | 64.99 | 66.23 | 7,358,328 | +2.51(+3.93%) |
Mar 24, 2016 | 64.08 | 63.73 | 63.73 | 63.73 | 6,058,066 | -0.89(-1.38%) |
Mar 23, 2016 | 65.50 | 65.76 | 64.24 | 64.62 | 7,656,107 | -1.23(-1.86%) |
Mar 22, 2016 | 65.82 | 66.18 | 64.99 | 65.84 | 7,736,816 | -1.28(-1.91%) |
Mar 21, 2016 | 67.37 | 67.64 | 66.68 | 67.12 | 14,718,055 | -0.80(-1.18%) |
Mar 18, 2016 | 67.41 | 68.60 | 67.08 | 67.92 | 14,573,945 | +1.26(+1.89%) |
Mar 17, 2016 | 65.90 | 66.68 | 65.49 | 66.66 | 4,896,390 | +0.52(+0.79%) |
Mar 16, 2016 | 64.97 | 66.56 | 64.87 | 66.14 | 3,643,808 | +0.77(+1.18%) |
Mar 15, 2016 | 65.04 | 65.95 | 65.00 | 65.37 | 4,316,647 | -0.48(-0.73%) |
Mar 14, 2016 | 65.96 | 66.20 | 64.93 | 65.85 | 9,641,587 | +1.89(+2.96%) |
Mar 11, 2016 | 64.03 | 64.22 | 63.50 | 63.96 | 2,022,889 | +0.86(+1.37%) |
Mar 10, 2016 | 63.82 | 64.20 | 61.94 | 63.10 | 2,457,212 | -0.58(-0.92%) |
Mar 09, 2016 | 63.82 | 63.85 | 63.22 | 63.68 | 2,459,996 | +0.17(+0.26%) |
Mar 08, 2016 | 63.97 | 64.48 | 63.30 | 63.51 | 4,698,448 | -1.05(-1.62%) |
Mar 07, 2016 | 63.61 | 64.56 | 63.46 | 64.56 | 2,953,820 | +0.52(+0.81%) |
Mar 04, 2016 | 63.88 | 64.24 | 63.50 | 64.04 | 1,969,898 | +0.28(+0.44%) |
Mar 03, 2016 | 63.66 | 64.07 | 63.19 | 63.76 | 2,521,505 | -0.14(-0.22%) |
Mar 02, 2016 | 63.66 | 64.06 | 63.26 | 63.90 | 2,943,863 | -0.09(-0.15%) |