Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.99 | 61.10 | 60.23 | 60.70 | 4,022,278 | -0.20(-0.33%) |
May 27, 2016 | 60.58 | 60.90 | 60.90 | 60.90 | 1,355,192 | +0.09(+0.14%) |
May 26, 2016 | 60.74 | 61.20 | 60.43 | 60.81 | 949,642 | +0.04(+0.07%) |
May 25, 2016 | 61.12 | 61.31 | 60.75 | 60.77 | 1,318,568 | -0.29(-0.47%) |
May 24, 2016 | 60.35 | 61.15 | 60.35 | 61.06 | 1,614,192 | +0.79(+1.31%) |
May 23, 2016 | 60.09 | 60.46 | 60.02 | 60.27 | 1,989,861 | +0.03(+0.04%) |
May 20, 2016 | 60.58 | 60.58 | 60.12 | 60.24 | 1,853,383 | +0.03(+0.04%) |
May 19, 2016 | 60.78 | 61.13 | 59.84 | 60.22 | 1,416,201 | -0.65(-1.07%) |
May 18, 2016 | 61.18 | 61.51 | 60.51 | 60.87 | 1,379,608 | -0.38(-0.62%) |
May 17, 2016 | 61.92 | 62.03 | 61.22 | 61.24 | 2,296,947 | -0.82(-1.33%) |
May 16, 2016 | 61.69 | 62.45 | 61.40 | 62.07 | 1,992,151 | +0.18(+0.30%) |
May 13, 2016 | 62.20 | 62.48 | 61.67 | 61.88 | 2,165,427 | -0.43(-0.69%) |
May 12, 2016 | 61.52 | 62.69 | 61.04 | 62.31 | 2,115,311 | +0.91(+1.48%) |
May 11, 2016 | 62.26 | 62.50 | 61.31 | 61.40 | 2,251,331 | -0.86(-1.38%) |
May 10, 2016 | 62.10 | 62.82 | 61.88 | 62.26 | 1,757,083 | +0.20(+0.32%) |
May 09, 2016 | 61.71 | 62.44 | 61.34 | 62.06 | 3,247,926 | +0.25(+0.40%) |
May 06, 2016 | 62.99 | 65.06 | 58.28 | 61.81 | 6,346,414 | -3.25(-5.00%) |
May 05, 2016 | 65.03 | 65.96 | 64.90 | 65.06 | 1,547,807 | +0.03(+0.04%) |
May 04, 2016 | 65.04 | 65.47 | 64.62 | 65.04 | 1,059,860 | -0.65(-0.99%) |
May 03, 2016 | 66.27 | 66.27 | 65.40 | 65.68 | 1,408,283 | -0.91(-1.37%) |
May 02, 2016 | 66.13 | 66.62 | 65.67 | 66.60 | 1,166,742 | +0.71(+1.08%) |
Apr 29, 2016 | 65.78 | 65.98 | 65.04 | 65.89 | 1,126,236 | -0.13(-0.20%) |
Apr 28, 2016 | 66.33 | 66.73 | 65.87 | 66.02 | 769,180 | -0.61(-0.92%) |
Apr 27, 2016 | 66.20 | 67.02 | 65.93 | 66.63 | 1,498,748 | +0.12(+0.18%) |
Apr 26, 2016 | 66.16 | 66.70 | 65.85 | 66.51 | 861,742 | +0.34(+0.52%) |
Apr 25, 2016 | 65.92 | 66.38 | 65.92 | 66.17 | 683,997 | -0.04(-0.07%) |
Apr 22, 2016 | 65.40 | 66.53 | 65.40 | 66.21 | 724,441 | +0.50(+0.76%) |
Apr 21, 2016 | 66.07 | 66.20 | 65.59 | 65.71 | 748,892 | -0.49(-0.74%) |
Apr 20, 2016 | 66.51 | 66.51 | 65.64 | 66.20 | 1,133,858 | -0.37(-0.55%) |
Apr 19, 2016 | 66.59 | 66.60 | 66.18 | 66.57 | 789,608 | +0.25(+0.37%) |
Apr 18, 2016 | 66.03 | 66.33 | 65.72 | 66.32 | 911,690 | +0.04(+0.07%) |
Apr 15, 2016 | 65.88 | 66.39 | 65.61 | 66.28 | 1,296,869 | +0.29(+0.44%) |
Apr 14, 2016 | 66.11 | 66.31 | 65.63 | 65.99 | 902,790 | -0.05(-0.08%) |
Apr 13, 2016 | 66.19 | 66.23 | 65.73 | 66.04 | 1,379,327 | +0.29(+0.44%) |
Apr 12, 2016 | 65.74 | 65.84 | 65.37 | 65.75 | 1,054,901 | +0.14(+0.21%) |
Apr 11, 2016 | 66.04 | 66.23 | 65.51 | 65.61 | 1,280,840 | -0.32(-0.48%) |
Apr 08, 2016 | 66.18 | 66.25 | 65.78 | 65.93 | 989,832 | +0.22(+0.33%) |
Apr 07, 2016 | 66.39 | 66.53 | 65.60 | 65.71 | 1,192,801 | -0.96(-1.45%) |
Apr 06, 2016 | 66.53 | 66.73 | 65.87 | 66.67 | 1,623,471 | +0.33(+0.50%) |
Apr 05, 2016 | 66.57 | 66.79 | 65.80 | 66.34 | 1,880,198 | -0.53(-0.80%) |
Apr 04, 2016 | 66.07 | 67.32 | 65.83 | 66.88 | 2,226,965 | +0.18(+0.28%) |
Apr 01, 2016 | 65.98 | 67.11 | 65.74 | 66.69 | 2,402,514 | +0.36(+0.54%) |
Mar 31, 2016 | 65.53 | 66.45 | 65.53 | 66.33 | 1,689,614 | +0.71(+1.08%) |
Mar 30, 2016 | 65.28 | 66.05 | 65.10 | 65.62 | 1,701,281 | +0.70(+1.08%) |
Mar 29, 2016 | 64.41 | 65.18 | 64.19 | 64.92 | 894,266 | +0.63(+0.98%) |
Mar 28, 2016 | 63.75 | 64.76 | 63.75 | 64.29 | 1,568,177 | +0.68(+1.07%) |
Mar 24, 2016 | 64.00 | 63.61 | 63.61 | 63.61 | 1,295,393 | -0.49(-0.77%) |
Mar 23, 2016 | 64.59 | 64.57 | 63.84 | 64.10 | 1,550,048 | -0.49(-0.76%) |
Mar 22, 2016 | 63.98 | 64.88 | 63.72 | 64.59 | 2,811,568 | +0.52(+0.81%) |
Mar 21, 2016 | 63.45 | 64.24 | 63.06 | 64.07 | 2,724,265 | +0.46(+0.73%) |
Mar 18, 2016 | 63.96 | 63.99 | 63.54 | 63.61 | 1,662,217 | -0.21(-0.33%) |
Mar 17, 2016 | 63.56 | 64.64 | 63.31 | 63.82 | 2,479,584 | +0.52(+0.82%) |
Mar 16, 2016 | 63.06 | 63.45 | 62.51 | 63.30 | 2,185,126 | +0.24(+0.38%) |
Mar 15, 2016 | 62.66 | 63.65 | 62.66 | 63.06 | 2,646,151 | +0.12(+0.19%) |
Mar 14, 2016 | 62.21 | 63.09 | 61.86 | 62.94 | 2,908,858 | +0.55(+0.88%) |
Mar 11, 2016 | 62.62 | 62.87 | 62.12 | 62.39 | 2,799,425 | +0.34(+0.55%) |
Mar 10, 2016 | 62.58 | 63.28 | 61.58 | 62.05 | 3,312,664 | -0.23(-0.36%) |
Mar 09, 2016 | 62.15 | 62.58 | 62.00 | 62.27 | 1,878,294 | +0.33(+0.53%) |
Mar 08, 2016 | 61.60 | 62.25 | 61.54 | 61.94 | 1,896,306 | +0.08(+0.13%) |
Mar 07, 2016 | 61.57 | 62.02 | 61.39 | 61.87 | 2,504,438 | +0.05(+0.08%) |
Mar 04, 2016 | 62.43 | 62.47 | 61.67 | 61.81 | 2,920,048 | -0.26(-0.42%) |
Mar 03, 2016 | 62.03 | 62.36 | 61.64 | 62.07 | 4,913,870 | -0.03(-0.04%) |
Mar 02, 2016 | 62.03 | 62.15 | 61.32 | 62.10 | 3,171,259 | +0.08(+0.13%) |