Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.88 | 62.04 | 61.48 | 61.60 | 2,544,748 | -0.25(-0.41%) |
May 27, 2016 | 61.34 | 61.85 | 61.85 | 61.85 | 1,735,974 | +0.70(+1.14%) |
May 26, 2016 | 61.73 | 61.74 | 60.97 | 61.15 | 2,171,541 | -0.60(-0.97%) |
May 25, 2016 | 60.97 | 61.88 | 60.78 | 61.75 | 2,948,952 | +0.77(+1.27%) |
May 24, 2016 | 60.79 | 61.20 | 60.51 | 60.97 | 2,435,543 | +0.48(+0.79%) |
May 23, 2016 | 60.65 | 60.74 | 60.15 | 60.50 | 2,146,244 | -0.11(-0.18%) |
May 20, 2016 | 60.42 | 60.97 | 60.35 | 60.61 | 3,225,188 | +0.01(+0.02%) |
May 19, 2016 | 60.76 | 60.86 | 59.80 | 60.60 | 3,787,845 | -0.69(-1.13%) |
May 18, 2016 | 62.49 | 62.74 | 60.74 | 61.29 | 4,876,697 | -1.16(-1.86%) |
May 17, 2016 | 62.87 | 63.52 | 62.22 | 62.45 | 2,935,799 | -0.42(-0.67%) |
May 16, 2016 | 62.10 | 63.29 | 61.88 | 62.87 | 2,851,873 | +0.77(+1.24%) |
May 13, 2016 | 62.87 | 63.56 | 61.57 | 62.10 | 4,105,397 | -1.01(-1.60%) |
May 12, 2016 | 64.39 | 64.53 | 62.62 | 63.12 | 2,772,570 | -0.88(-1.38%) |
May 11, 2016 | 65.30 | 65.30 | 63.84 | 64.00 | 2,865,011 | -1.43(-2.19%) |
May 10, 2016 | 64.25 | 65.43 | 63.75 | 65.43 | 6,716,399 | +1.23(+1.92%) |
May 09, 2016 | 64.44 | 64.57 | 63.78 | 64.19 | 2,499,356 | -0.08(-0.13%) |
May 06, 2016 | 64.08 | 64.52 | 63.47 | 64.28 | 2,016,305 | -0.05(-0.07%) |
May 05, 2016 | 64.49 | 64.85 | 64.11 | 64.32 | 3,293,596 | +0.04(+0.06%) |
May 04, 2016 | 64.50 | 64.83 | 63.87 | 64.28 | 4,666,429 | -0.81(-1.24%) |
May 03, 2016 | 64.67 | 65.36 | 64.19 | 65.09 | 5,030,153 | +0.06(+0.09%) |
May 02, 2016 | 65.31 | 65.44 | 64.57 | 65.04 | 4,927,654 | -0.05(-0.07%) |
Apr 29, 2016 | 64.05 | 65.40 | 63.74 | 65.08 | 6,984,653 | +0.79(+1.23%) |
Apr 28, 2016 | 62.80 | 65.70 | 62.73 | 64.29 | 7,776,519 | +0.52(+0.82%) |
Apr 27, 2016 | 62.26 | 63.98 | 62.22 | 63.77 | 6,698,475 | +1.56(+2.51%) |
Apr 26, 2016 | 62.59 | 62.69 | 61.75 | 62.21 | 4,787,529 | +0.02(+0.03%) |
Apr 25, 2016 | 61.98 | 62.29 | 61.67 | 62.20 | 3,708,705 | +0.41(+0.66%) |
Apr 22, 2016 | 63.36 | 63.44 | 60.88 | 61.79 | 5,789,253 | -1.57(-2.48%) |
Apr 21, 2016 | 62.89 | 64.30 | 62.89 | 63.36 | 4,821,549 | +0.34(+0.55%) |
Apr 20, 2016 | 62.39 | 63.51 | 62.09 | 63.01 | 5,499,108 | +0.05(+0.07%) |
Apr 19, 2016 | 62.79 | 63.91 | 62.57 | 62.97 | 5,859,264 | +0.25(+0.40%) |
Apr 18, 2016 | 62.95 | 62.97 | 61.91 | 62.72 | 5,376,633 | -0.35(-0.56%) |
Apr 15, 2016 | 63.04 | 63.68 | 62.93 | 63.07 | 4,760,260 | +0.07(+0.12%) |
Apr 14, 2016 | 62.82 | 63.28 | 62.46 | 62.99 | 4,656,838 | +0.20(+0.31%) |
Apr 13, 2016 | 63.03 | 63.13 | 62.57 | 62.80 | 3,738,676 | +0.27(+0.43%) |
Apr 12, 2016 | 62.34 | 62.75 | 62.12 | 62.53 | 3,644,906 | +0.20(+0.33%) |
Apr 11, 2016 | 61.98 | 63.21 | 61.90 | 62.33 | 7,014,719 | +0.51(+0.83%) |
Apr 08, 2016 | 61.29 | 61.87 | 61.04 | 61.81 | 10,093,373 | +0.97(+1.59%) |
Apr 07, 2016 | 61.18 | 61.31 | 60.45 | 60.85 | 4,552,132 | -0.57(-0.92%) |
Apr 06, 2016 | 61.35 | 61.57 | 60.77 | 61.42 | 3,778,814 | +0.28(+0.46%) |
Apr 05, 2016 | 61.17 | 61.37 | 60.60 | 61.14 | 6,230,554 | -0.48(-0.78%) |
Apr 04, 2016 | 62.34 | 62.55 | 61.43 | 61.62 | 5,953,860 | -0.72(-1.15%) |
Apr 01, 2016 | 62.66 | 63.21 | 61.75 | 62.34 | 19,577,240 | -3.76(-5.69%) |
Mar 31, 2016 | 66.48 | 66.69 | 65.95 | 66.10 | 4,962,916 | -0.34(-0.52%) |
Mar 30, 2016 | 66.30 | 66.64 | 65.40 | 66.44 | 2,544,445 | +0.79(+1.20%) |
Mar 29, 2016 | 65.91 | 66.35 | 65.61 | 65.65 | 5,071,123 | -0.59(-0.90%) |
Mar 28, 2016 | 65.09 | 66.71 | 65.00 | 66.24 | 7,357,085 | +2.51(+3.93%) |
Mar 24, 2016 | 64.09 | 63.74 | 63.74 | 63.74 | 6,057,043 | -0.89(-1.38%) |
Mar 23, 2016 | 65.51 | 65.77 | 64.25 | 64.63 | 7,654,813 | -1.23(-1.86%) |
Mar 22, 2016 | 65.83 | 66.19 | 65.00 | 65.85 | 7,735,509 | -1.28(-1.91%) |
Mar 21, 2016 | 67.38 | 67.65 | 66.69 | 67.14 | 14,715,569 | -0.80(-1.18%) |
Mar 18, 2016 | 67.42 | 68.61 | 67.09 | 67.93 | 14,571,483 | +1.26(+1.89%) |
Mar 17, 2016 | 65.91 | 66.69 | 65.50 | 66.67 | 4,895,562 | +0.52(+0.79%) |
Mar 16, 2016 | 64.98 | 66.57 | 64.88 | 66.15 | 3,643,193 | +0.77(+1.18%) |
Mar 15, 2016 | 65.06 | 65.96 | 65.01 | 65.38 | 4,315,917 | -0.48(-0.73%) |
Mar 14, 2016 | 65.97 | 66.21 | 64.94 | 65.86 | 9,639,959 | +1.89(+2.96%) |
Mar 11, 2016 | 64.04 | 64.23 | 63.51 | 63.97 | 2,022,547 | +0.86(+1.37%) |
Mar 10, 2016 | 63.83 | 64.21 | 61.95 | 63.11 | 2,456,797 | -0.59(-0.92%) |
Mar 09, 2016 | 63.83 | 63.86 | 63.23 | 63.69 | 2,459,581 | +0.17(+0.26%) |
Mar 08, 2016 | 63.98 | 64.49 | 63.31 | 63.52 | 4,697,654 | -1.05(-1.62%) |
Mar 07, 2016 | 63.62 | 64.57 | 63.47 | 64.57 | 2,953,321 | +0.52(+0.81%) |
Mar 04, 2016 | 63.89 | 64.25 | 63.51 | 64.05 | 1,969,565 | +0.28(+0.44%) |
Mar 03, 2016 | 63.67 | 64.08 | 63.20 | 63.77 | 2,521,079 | -0.14(-0.22%) |
Mar 02, 2016 | 63.67 | 64.07 | 63.27 | 63.91 | 2,943,366 | -0.09(-0.15%) |