Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.98 | 61.09 | 60.23 | 60.70 | 4,022,497 | -0.20(-0.33%) |
May 27, 2016 | 60.57 | 60.90 | 60.90 | 60.90 | 1,355,266 | +0.09(+0.14%) |
May 26, 2016 | 60.74 | 61.19 | 60.42 | 60.81 | 949,694 | +0.04(+0.07%) |
May 25, 2016 | 61.12 | 61.30 | 60.75 | 60.77 | 1,318,640 | -0.29(-0.47%) |
May 24, 2016 | 60.34 | 61.15 | 60.34 | 61.05 | 1,614,280 | +0.79(+1.31%) |
May 23, 2016 | 60.09 | 60.46 | 60.01 | 60.27 | 1,989,969 | +0.03(+0.04%) |
May 20, 2016 | 60.58 | 60.58 | 60.12 | 60.24 | 1,853,484 | +0.03(+0.04%) |
May 19, 2016 | 60.77 | 61.12 | 59.84 | 60.21 | 1,416,278 | -0.65(-1.07%) |
May 18, 2016 | 61.18 | 61.51 | 60.50 | 60.86 | 1,379,682 | -0.38(-0.62%) |
May 17, 2016 | 61.91 | 62.03 | 61.21 | 61.24 | 2,297,072 | -0.82(-1.33%) |
May 16, 2016 | 61.69 | 62.45 | 61.39 | 62.06 | 1,992,260 | +0.18(+0.30%) |
May 13, 2016 | 62.19 | 62.47 | 61.66 | 61.88 | 2,165,544 | -0.43(-0.69%) |
May 12, 2016 | 61.52 | 62.68 | 61.03 | 62.31 | 2,115,426 | +0.91(+1.48%) |
May 11, 2016 | 62.25 | 62.50 | 61.31 | 61.40 | 2,251,454 | -0.86(-1.38%) |
May 10, 2016 | 62.10 | 62.82 | 61.88 | 62.25 | 1,757,178 | +0.20(+0.32%) |
May 09, 2016 | 61.70 | 62.44 | 61.33 | 62.05 | 3,248,103 | +0.25(+0.40%) |
May 06, 2016 | 62.99 | 65.06 | 58.28 | 61.81 | 6,346,759 | -3.25(-5.00%) |
May 05, 2016 | 65.02 | 65.95 | 64.90 | 65.06 | 1,547,891 | +0.03(+0.04%) |
May 04, 2016 | 65.03 | 65.46 | 64.61 | 65.03 | 1,059,917 | -0.65(-0.99%) |
May 03, 2016 | 66.27 | 66.27 | 65.39 | 65.68 | 1,408,359 | -0.91(-1.37%) |
May 02, 2016 | 66.13 | 66.62 | 65.66 | 66.59 | 1,166,806 | +0.71(+1.08%) |
Apr 29, 2016 | 65.78 | 65.98 | 65.03 | 65.88 | 1,126,297 | -0.13(-0.20%) |
Apr 28, 2016 | 66.33 | 66.72 | 65.86 | 66.01 | 769,221 | -0.61(-0.92%) |
Apr 27, 2016 | 66.20 | 67.01 | 65.93 | 66.63 | 1,498,830 | +0.12(+0.18%) |
Apr 26, 2016 | 66.15 | 66.70 | 65.85 | 66.50 | 861,789 | +0.34(+0.52%) |
Apr 25, 2016 | 65.92 | 66.37 | 65.92 | 66.16 | 684,034 | -0.04(-0.07%) |
Apr 22, 2016 | 65.39 | 66.53 | 65.39 | 66.21 | 724,480 | +0.50(+0.76%) |
Apr 21, 2016 | 66.07 | 66.19 | 65.58 | 65.71 | 748,933 | -0.49(-0.74%) |
Apr 20, 2016 | 66.50 | 66.50 | 65.64 | 66.20 | 1,133,920 | -0.37(-0.55%) |
Apr 19, 2016 | 66.58 | 66.59 | 66.18 | 66.57 | 789,651 | +0.25(+0.37%) |
Apr 18, 2016 | 66.03 | 66.33 | 65.72 | 66.32 | 911,739 | +0.04(+0.07%) |
Apr 15, 2016 | 65.87 | 66.39 | 65.61 | 66.28 | 1,296,940 | +0.29(+0.44%) |
Apr 14, 2016 | 66.11 | 66.30 | 65.63 | 65.99 | 902,839 | -0.05(-0.08%) |
Apr 13, 2016 | 66.19 | 66.22 | 65.72 | 66.04 | 1,379,402 | +0.29(+0.44%) |
Apr 12, 2016 | 65.73 | 65.84 | 65.36 | 65.75 | 1,054,958 | +0.14(+0.21%) |
Apr 11, 2016 | 66.04 | 66.22 | 65.51 | 65.61 | 1,280,910 | -0.32(-0.48%) |
Apr 08, 2016 | 66.17 | 66.24 | 65.78 | 65.93 | 989,886 | +0.22(+0.33%) |
Apr 07, 2016 | 66.39 | 66.52 | 65.60 | 65.71 | 1,192,866 | -0.96(-1.45%) |
Apr 06, 2016 | 66.53 | 66.72 | 65.86 | 66.67 | 1,623,560 | +0.33(+0.50%) |
Apr 05, 2016 | 66.57 | 66.78 | 65.79 | 66.34 | 1,880,300 | -0.53(-0.80%) |
Apr 04, 2016 | 66.07 | 67.32 | 65.83 | 66.87 | 2,227,086 | +0.18(+0.28%) |
Apr 01, 2016 | 65.98 | 67.11 | 65.73 | 66.69 | 2,402,645 | +0.36(+0.54%) |
Mar 31, 2016 | 65.52 | 66.44 | 65.52 | 66.33 | 1,689,706 | +0.71(+1.08%) |
Mar 30, 2016 | 65.28 | 66.05 | 65.09 | 65.62 | 1,701,373 | +0.70(+1.08%) |
Mar 29, 2016 | 64.40 | 65.18 | 64.19 | 64.92 | 894,314 | +0.63(+0.98%) |
Mar 28, 2016 | 63.74 | 64.76 | 63.74 | 64.29 | 1,568,263 | +0.68(+1.07%) |
Mar 24, 2016 | 64.00 | 63.60 | 63.60 | 63.60 | 1,295,463 | -0.49(-0.77%) |
Mar 23, 2016 | 64.59 | 64.57 | 63.83 | 64.09 | 1,550,132 | -0.49(-0.76%) |
Mar 22, 2016 | 63.98 | 64.87 | 63.72 | 64.59 | 2,811,720 | +0.52(+0.81%) |
Mar 21, 2016 | 63.45 | 64.24 | 63.05 | 64.07 | 2,724,413 | +0.46(+0.73%) |
Mar 18, 2016 | 63.95 | 63.99 | 63.53 | 63.60 | 1,662,307 | -0.21(-0.33%) |
Mar 17, 2016 | 63.55 | 64.64 | 63.31 | 63.81 | 2,479,718 | +0.52(+0.82%) |
Mar 16, 2016 | 63.05 | 63.44 | 62.51 | 63.30 | 2,185,245 | +0.24(+0.38%) |
Mar 15, 2016 | 62.66 | 63.65 | 62.66 | 63.06 | 2,646,295 | +0.12(+0.19%) |
Mar 14, 2016 | 62.21 | 63.09 | 61.85 | 62.94 | 2,909,017 | +0.55(+0.88%) |
Mar 11, 2016 | 62.61 | 62.87 | 62.12 | 62.39 | 2,799,577 | +0.34(+0.55%) |
Mar 10, 2016 | 62.58 | 63.27 | 61.57 | 62.04 | 3,312,844 | -0.23(-0.36%) |
Mar 09, 2016 | 62.15 | 62.58 | 62.00 | 62.27 | 1,878,397 | +0.33(+0.53%) |
Mar 08, 2016 | 61.60 | 62.24 | 61.54 | 61.94 | 1,896,409 | +0.08(+0.13%) |
Mar 07, 2016 | 61.57 | 62.02 | 61.39 | 61.86 | 2,504,575 | +0.05(+0.08%) |
Mar 04, 2016 | 62.43 | 62.46 | 61.66 | 61.81 | 2,920,207 | -0.26(-0.42%) |
Mar 03, 2016 | 62.03 | 62.36 | 61.64 | 62.07 | 4,914,137 | -0.03(-0.04%) |
Mar 02, 2016 | 62.03 | 62.15 | 61.32 | 62.10 | 3,171,432 | +0.08(+0.13%) |