Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 60.67 | 61.45 | 60.66 | 61.28 | 4,654,660 | +0.62(+1.02%) |
May 27, 2016 | 60.19 | 60.66 | 60.66 | 60.66 | 2,392,676 | +0.67(+1.11%) |
May 26, 2016 | 59.50 | 60.12 | 59.30 | 59.99 | 2,623,645 | +0.43(+0.73%) |
May 25, 2016 | 60.37 | 60.54 | 59.53 | 59.56 | 3,879,176 | -0.57(-0.94%) |
May 24, 2016 | 59.82 | 60.28 | 59.71 | 60.12 | 2,157,241 | +0.56(+0.94%) |
May 23, 2016 | 59.98 | 60.25 | 59.56 | 59.57 | 2,618,534 | -0.52(-0.87%) |
May 20, 2016 | 60.40 | 60.44 | 59.82 | 60.09 | 3,488,158 | +0.06(+0.10%) |
May 19, 2016 | 59.91 | 60.70 | 59.54 | 60.02 | 2,180,473 | -0.39(-0.64%) |
May 18, 2016 | 59.83 | 60.73 | 59.57 | 60.41 | 3,143,900 | +0.57(+0.95%) |
May 17, 2016 | 60.07 | 60.30 | 59.53 | 59.85 | 3,690,304 | -0.23(-0.37%) |
May 16, 2016 | 59.26 | 60.12 | 59.16 | 60.07 | 2,195,447 | +0.88(+1.50%) |
May 13, 2016 | 59.80 | 60.01 | 59.13 | 59.19 | 2,800,471 | -0.58(-0.97%) |
May 12, 2016 | 60.01 | 60.12 | 59.47 | 59.77 | 3,671,951 | +0.03(+0.05%) |
May 11, 2016 | 61.01 | 61.15 | 59.71 | 59.74 | 4,001,758 | -1.17(-1.92%) |
May 10, 2016 | 61.06 | 61.51 | 60.76 | 60.91 | 3,308,413 | +0.00(+0.00%) |
May 09, 2016 | 59.81 | 61.11 | 59.70 | 60.91 | 3,587,818 | +1.26(+2.11%) |
May 06, 2016 | 60.97 | 61.18 | 59.46 | 59.65 | 4,825,673 | -1.32(-2.16%) |
May 05, 2016 | 59.38 | 61.37 | 58.60 | 60.97 | 7,428,802 | +0.81(+1.34%) |
May 04, 2016 | 61.39 | 61.65 | 60.05 | 60.16 | 5,023,643 | -1.34(-2.18%) |
May 03, 2016 | 61.44 | 61.97 | 60.92 | 61.51 | 3,577,886 | -0.20(-0.33%) |
May 02, 2016 | 60.16 | 61.78 | 59.88 | 61.71 | 4,889,478 | +0.81(+1.33%) |
Apr 29, 2016 | 60.56 | 62.11 | 59.41 | 60.90 | 8,162,019 | -0.04(-0.06%) |
Apr 28, 2016 | 64.29 | 65.13 | 60.64 | 60.94 | 9,123,192 | -6.23(-9.28%) |
Apr 27, 2016 | 67.44 | 67.65 | 67.04 | 67.17 | 2,457,728 | -0.03(-0.05%) |
Apr 26, 2016 | 67.13 | 67.46 | 66.97 | 67.20 | 1,462,662 | +0.18(+0.27%) |
Apr 25, 2016 | 67.19 | 67.46 | 66.54 | 67.03 | 1,490,792 | -0.43(-0.64%) |
Apr 22, 2016 | 67.45 | 67.79 | 66.83 | 67.46 | 1,767,412 | +0.07(+0.10%) |
Apr 21, 2016 | 67.61 | 68.19 | 67.14 | 67.39 | 2,565,690 | -0.29(-0.44%) |
Apr 20, 2016 | 66.33 | 68.12 | 66.33 | 67.68 | 2,789,166 | +1.25(+1.88%) |
Apr 19, 2016 | 66.14 | 66.89 | 65.99 | 66.44 | 1,926,691 | +0.79(+1.21%) |
Apr 18, 2016 | 65.04 | 65.70 | 64.88 | 65.64 | 1,219,598 | +0.25(+0.38%) |
Apr 15, 2016 | 64.98 | 65.46 | 64.77 | 65.39 | 1,567,412 | +0.26(+0.41%) |
Apr 14, 2016 | 65.10 | 65.50 | 64.77 | 65.13 | 1,521,560 | +0.03(+0.05%) |
Apr 13, 2016 | 64.46 | 65.14 | 64.17 | 65.10 | 1,596,919 | +1.02(+1.59%) |
Apr 12, 2016 | 63.88 | 64.32 | 63.59 | 64.08 | 1,810,112 | +0.28(+0.44%) |
Apr 11, 2016 | 64.51 | 64.63 | 63.66 | 63.80 | 1,527,642 | -0.62(-0.96%) |
Apr 08, 2016 | 65.29 | 65.69 | 64.15 | 64.42 | 1,814,634 | -0.59(-0.91%) |
Apr 07, 2016 | 64.94 | 65.75 | 64.69 | 65.01 | 2,394,809 | -0.23(-0.36%) |
Apr 06, 2016 | 63.35 | 65.29 | 63.35 | 65.25 | 3,169,686 | +2.13(+3.38%) |
Apr 05, 2016 | 64.07 | 64.32 | 63.02 | 63.11 | 2,426,308 | -1.41(-2.19%) |
Apr 04, 2016 | 63.87 | 64.63 | 63.87 | 64.53 | 2,310,009 | +0.75(+1.18%) |
Apr 01, 2016 | 63.40 | 63.87 | 63.13 | 63.77 | 2,275,326 | +0.16(+0.26%) |
Mar 31, 2016 | 63.48 | 63.98 | 63.23 | 63.61 | 2,142,486 | +0.13(+0.21%) |
Mar 30, 2016 | 63.83 | 64.00 | 63.32 | 63.48 | 1,483,493 | +0.27(+0.43%) |
Mar 29, 2016 | 62.43 | 63.26 | 62.03 | 63.21 | 2,464,863 | +0.81(+1.30%) |
Mar 28, 2016 | 63.00 | 63.12 | 62.02 | 62.40 | 2,023,385 | -0.55(-0.87%) |
Mar 24, 2016 | 62.51 | 62.95 | 62.95 | 62.95 | 2,238,098 | +0.15(+0.25%) |
Mar 23, 2016 | 62.85 | 63.50 | 62.60 | 62.79 | 2,240,952 | +0.09(+0.15%) |
Mar 22, 2016 | 62.42 | 63.23 | 62.24 | 62.70 | 1,857,175 | +0.24(+0.38%) |
Mar 21, 2016 | 62.53 | 62.91 | 61.94 | 62.46 | 2,061,860 | -0.01(-0.01%) |
Mar 18, 2016 | 61.86 | 62.61 | 61.66 | 62.47 | 3,161,138 | +0.87(+1.40%) |
Mar 17, 2016 | 62.70 | 62.81 | 61.19 | 61.60 | 2,983,546 | -1.05(-1.68%) |
Mar 16, 2016 | 62.03 | 63.18 | 61.91 | 62.65 | 2,406,873 | +0.52(+0.83%) |
Mar 15, 2016 | 63.66 | 64.00 | 61.95 | 62.13 | 3,701,583 | -2.46(-3.80%) |
Mar 14, 2016 | 64.89 | 65.28 | 64.46 | 64.59 | 1,666,473 | -0.21(-0.32%) |
Mar 11, 2016 | 64.18 | 64.93 | 63.83 | 64.80 | 2,047,167 | +1.21(+1.90%) |
Mar 10, 2016 | 64.62 | 64.89 | 62.94 | 63.59 | 2,371,098 | -0.66(-1.03%) |
Mar 09, 2016 | 64.22 | 64.47 | 63.96 | 64.26 | 1,727,665 | +0.36(+0.57%) |
Mar 08, 2016 | 64.49 | 64.63 | 63.86 | 63.90 | 1,913,197 | -1.11(-1.71%) |
Mar 07, 2016 | 64.90 | 65.23 | 64.51 | 65.01 | 1,663,796 | +0.49(+0.77%) |
Mar 04, 2016 | 64.44 | 64.89 | 64.01 | 64.51 | 1,425,543 | -0.08(-0.12%) |
Mar 03, 2016 | 63.97 | 64.66 | 63.56 | 64.59 | 1,752,308 | +0.35(+0.54%) |
Mar 02, 2016 | 63.80 | 64.61 | 63.63 | 64.24 | 2,533,180 | +0.22(+0.34%) |