Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.95 | 63.43 | 62.67 | 63.37 | 2,371,564 | +0.52(+0.84%) |
May 27, 2016 | 62.68 | 62.85 | 62.85 | 62.85 | 856,262 | +0.34(+0.55%) |
May 26, 2016 | 62.34 | 62.79 | 62.22 | 62.51 | 2,884,317 | +0.10(+0.16%) |
May 25, 2016 | 63.13 | 63.20 | 62.03 | 62.41 | 2,818,503 | -0.62(-0.99%) |
May 24, 2016 | 62.73 | 63.15 | 62.55 | 63.03 | 2,158,611 | +0.52(+0.84%) |
May 23, 2016 | 63.07 | 63.18 | 62.46 | 62.51 | 2,036,792 | -0.46(-0.72%) |
May 20, 2016 | 62.97 | 63.36 | 62.92 | 62.96 | 2,138,591 | +0.29(+0.46%) |
May 19, 2016 | 63.05 | 63.12 | 62.30 | 62.67 | 2,464,410 | -0.62(-0.99%) |
May 18, 2016 | 63.32 | 63.62 | 62.92 | 63.30 | 2,376,855 | -0.05(-0.08%) |
May 17, 2016 | 63.92 | 64.26 | 63.19 | 63.35 | 1,665,400 | -0.73(-1.14%) |
May 16, 2016 | 63.56 | 64.36 | 63.44 | 64.08 | 1,415,715 | +0.40(+0.63%) |
May 13, 2016 | 63.91 | 64.17 | 63.38 | 63.68 | 1,696,145 | -0.40(-0.63%) |
May 12, 2016 | 64.16 | 64.22 | 63.67 | 64.08 | 2,466,794 | +0.11(+0.17%) |
May 11, 2016 | 63.90 | 64.09 | 63.53 | 63.97 | 2,935,579 | -0.35(-0.54%) |
May 10, 2016 | 63.63 | 64.35 | 63.50 | 64.32 | 1,919,847 | +0.69(+1.09%) |
May 09, 2016 | 63.65 | 64.23 | 63.59 | 63.63 | 1,373,892 | -0.22(-0.35%) |
May 06, 2016 | 63.28 | 64.03 | 63.23 | 63.85 | 1,736,099 | +0.53(+0.84%) |
May 05, 2016 | 63.35 | 63.56 | 62.99 | 63.32 | 1,895,711 | -0.07(-0.11%) |
May 04, 2016 | 63.09 | 63.59 | 62.98 | 63.39 | 1,727,518 | -0.08(-0.12%) |
May 03, 2016 | 63.28 | 63.57 | 63.18 | 63.46 | 1,750,486 | -0.12(-0.19%) |
May 02, 2016 | 63.47 | 63.73 | 63.10 | 63.59 | 1,484,675 | +0.49(+0.77%) |
Apr 29, 2016 | 63.24 | 63.27 | 62.71 | 63.10 | 2,161,292 | -0.16(-0.25%) |
Apr 28, 2016 | 63.60 | 63.85 | 63.14 | 63.26 | 1,576,689 | -0.72(-1.13%) |
Apr 27, 2016 | 63.75 | 64.17 | 63.26 | 63.98 | 1,402,584 | +0.18(+0.29%) |
Apr 26, 2016 | 63.74 | 64.09 | 63.38 | 63.80 | 2,064,793 | +0.28(+0.44%) |
Apr 25, 2016 | 63.50 | 63.68 | 62.87 | 63.52 | 2,398,651 | -0.19(-0.30%) |
Apr 22, 2016 | 63.77 | 64.64 | 63.50 | 63.71 | 2,370,569 | -0.19(-0.30%) |
Apr 21, 2016 | 63.58 | 64.16 | 63.46 | 63.90 | 2,565,066 | +0.46(+0.73%) |
Apr 20, 2016 | 64.16 | 64.16 | 63.05 | 63.43 | 2,994,004 | -1.01(-1.57%) |
Apr 19, 2016 | 64.20 | 65.37 | 63.94 | 64.45 | 4,038,192 | -0.39(-0.60%) |
Apr 18, 2016 | 63.77 | 65.05 | 63.67 | 64.83 | 3,019,419 | +0.72(+1.13%) |
Apr 15, 2016 | 63.60 | 64.17 | 63.45 | 64.11 | 1,958,914 | +0.43(+0.67%) |
Apr 14, 2016 | 63.72 | 63.83 | 63.33 | 63.69 | 3,118,032 | -0.52(-0.81%) |
Apr 13, 2016 | 64.32 | 64.48 | 63.60 | 64.20 | 2,768,095 | +0.06(+0.09%) |
Apr 12, 2016 | 63.38 | 64.25 | 63.24 | 64.14 | 1,531,017 | +0.77(+1.21%) |
Apr 11, 2016 | 63.52 | 64.07 | 63.31 | 63.37 | 1,647,607 | +0.14(+0.22%) |
Apr 08, 2016 | 63.53 | 63.62 | 63.05 | 63.24 | 1,114,652 | +0.18(+0.29%) |
Apr 07, 2016 | 63.43 | 63.62 | 62.92 | 63.05 | 1,766,191 | -0.83(-1.30%) |
Apr 06, 2016 | 63.48 | 63.94 | 63.37 | 63.88 | 1,488,007 | +0.52(+0.82%) |
Apr 05, 2016 | 63.70 | 63.78 | 63.24 | 63.37 | 1,709,056 | -0.43(-0.67%) |
Apr 04, 2016 | 63.77 | 64.10 | 63.47 | 63.79 | 2,264,870 | -0.02(-0.02%) |
Apr 01, 2016 | 62.58 | 63.95 | 62.51 | 63.81 | 2,634,076 | +0.51(+0.81%) |
Mar 31, 2016 | 63.43 | 64.06 | 63.12 | 63.30 | 2,209,737 | -0.07(-0.11%) |
Mar 30, 2016 | 63.12 | 63.78 | 62.95 | 63.37 | 2,292,048 | +0.40(+0.63%) |
Mar 29, 2016 | 62.51 | 63.11 | 62.31 | 62.97 | 1,523,793 | +0.46(+0.73%) |
Mar 28, 2016 | 61.89 | 62.75 | 61.78 | 62.51 | 2,126,797 | +0.65(+1.06%) |
Mar 24, 2016 | 61.58 | 61.86 | 61.86 | 61.86 | 1,560,259 | +0.04(+0.06%) |
Mar 23, 2016 | 62.04 | 62.33 | 61.59 | 61.82 | 2,250,095 | -0.04(-0.06%) |
Mar 22, 2016 | 61.72 | 62.30 | 61.52 | 61.86 | 1,561,182 | -0.11(-0.17%) |
Mar 21, 2016 | 61.35 | 62.16 | 61.24 | 61.97 | 1,789,880 | +0.38(+0.62%) |
Mar 18, 2016 | 61.28 | 61.86 | 61.24 | 61.59 | 2,953,722 | +0.40(+0.65%) |
Mar 17, 2016 | 60.72 | 61.42 | 60.65 | 61.19 | 2,092,020 | +0.59(+0.97%) |
Mar 16, 2016 | 59.78 | 60.72 | 59.50 | 60.61 | 1,195,954 | +0.61(+1.01%) |
Mar 15, 2016 | 59.56 | 60.23 | 59.48 | 60.00 | 1,607,296 | -0.06(-0.10%) |
Mar 14, 2016 | 59.75 | 60.23 | 59.12 | 60.06 | 980,978 | +0.02(+0.03%) |
Mar 11, 2016 | 59.53 | 60.29 | 59.50 | 60.04 | 2,112,155 | +1.04(+1.77%) |
Mar 10, 2016 | 59.34 | 59.73 | 58.67 | 59.00 | 2,063,496 | -0.04(-0.06%) |
Mar 09, 2016 | 59.51 | 59.53 | 58.67 | 59.04 | 1,739,926 | -0.18(-0.30%) |
Mar 08, 2016 | 59.27 | 59.61 | 58.88 | 59.21 | 1,739,126 | -0.49(-0.82%) |
Mar 07, 2016 | 59.20 | 59.79 | 58.92 | 59.70 | 1,901,992 | +0.18(+0.31%) |
Mar 04, 2016 | 59.30 | 59.68 | 58.86 | 59.52 | 2,778,444 | +0.28(+0.47%) |
Mar 03, 2016 | 59.34 | 59.50 | 58.37 | 59.24 | 5,348,812 | -0.02(-0.03%) |
Mar 02, 2016 | 59.48 | 59.80 | 58.93 | 59.25 | 2,953,382 | -0.45(-0.75%) |