Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 63.07 | 63.19 | 62.73 | 63.07 | 45,382 | +0.14(+0.23%) |
May 27, 2016 | 62.75 | 62.93 | 62.93 | 62.93 | 14,527 | +0.24(+0.39%) |
May 26, 2016 | 62.77 | 62.86 | 62.52 | 62.69 | 70,725 | +0.08(+0.13%) |
May 25, 2016 | 62.39 | 62.71 | 62.33 | 62.60 | 39,480 | +0.47(+0.76%) |
May 24, 2016 | 61.63 | 62.18 | 61.63 | 62.13 | 25,152 | +0.67(+1.09%) |
May 23, 2016 | 61.48 | 61.75 | 61.47 | 61.47 | 14,221 | -0.13(-0.21%) |
May 20, 2016 | 61.58 | 61.66 | 61.44 | 61.59 | 23,120 | +0.39(+0.64%) |
May 19, 2016 | 60.94 | 61.22 | 60.65 | 61.20 | 39,527 | +0.21(+0.34%) |
May 18, 2016 | 61.48 | 61.71 | 60.80 | 60.99 | 37,336 | -0.72(-1.17%) |
May 17, 2016 | 61.98 | 62.20 | 61.51 | 61.71 | 34,742 | -0.54(-0.86%) |
May 16, 2016 | 61.68 | 62.29 | 61.68 | 62.25 | 12,277 | +0.55(+0.90%) |
May 13, 2016 | 61.93 | 62.25 | 61.51 | 61.69 | 28,869 | -0.54(-0.87%) |
May 12, 2016 | 62.37 | 62.52 | 61.99 | 62.24 | 16,493 | +0.08(+0.12%) |
May 11, 2016 | 62.59 | 62.59 | 62.15 | 62.16 | 20,184 | -0.56(-0.89%) |
May 10, 2016 | 62.30 | 62.75 | 62.19 | 62.72 | 17,038 | +0.62(+1.00%) |
May 09, 2016 | 62.14 | 62.28 | 61.86 | 62.10 | 60,600 | -0.18(-0.28%) |
May 06, 2016 | 61.93 | 62.35 | 61.76 | 62.28 | 23,544 | +0.18(+0.28%) |
May 05, 2016 | 62.33 | 62.51 | 62.05 | 62.10 | 13,646 | -0.33(-0.52%) |
May 04, 2016 | 62.51 | 62.66 | 62.23 | 62.43 | 12,512 | -0.29(-0.47%) |
May 03, 2016 | 63.09 | 63.09 | 62.49 | 62.72 | 32,746 | -0.67(-1.06%) |
May 02, 2016 | 63.20 | 63.41 | 63.02 | 63.39 | 16,736 | +0.34(+0.53%) |
Apr 29, 2016 | 63.29 | 63.29 | 62.59 | 63.06 | 30,160 | -0.31(-0.49%) |
Apr 28, 2016 | 63.41 | 63.92 | 63.25 | 63.37 | 26,405 | -0.44(-0.70%) |
Apr 27, 2016 | 63.33 | 63.94 | 63.33 | 63.81 | 18,311 | +0.56(+0.89%) |
Apr 26, 2016 | 63.07 | 63.29 | 63.03 | 63.25 | 16,131 | +0.44(+0.69%) |
Apr 25, 2016 | 62.92 | 62.92 | 62.62 | 62.82 | 17,919 | -0.23(-0.36%) |
Apr 22, 2016 | 62.72 | 63.16 | 62.72 | 63.04 | 57,829 | +0.32(+0.51%) |
Apr 21, 2016 | 63.29 | 63.29 | 62.61 | 62.72 | 24,372 | -0.69(-1.09%) |
Apr 20, 2016 | 63.71 | 63.84 | 63.42 | 63.42 | 19,480 | -0.26(-0.41%) |
Apr 19, 2016 | 63.38 | 63.70 | 63.35 | 63.68 | 146,382 | +0.50(+0.79%) |
Apr 18, 2016 | 62.50 | 63.20 | 62.47 | 63.18 | 19,583 | +0.39(+0.63%) |
Apr 15, 2016 | 62.84 | 62.84 | 62.65 | 62.78 | 29,911 | +0.02(+0.03%) |
Apr 14, 2016 | 63.05 | 63.05 | 62.77 | 62.77 | 18,582 | -0.29(-0.46%) |
Apr 13, 2016 | 62.89 | 63.06 | 62.67 | 63.06 | 24,907 | +0.45(+0.72%) |
Apr 12, 2016 | 62.08 | 62.76 | 62.03 | 62.61 | 26,958 | +0.63(+1.01%) |
Apr 11, 2016 | 62.33 | 62.57 | 61.98 | 61.98 | 28,561 | -0.13(-0.20%) |
Apr 08, 2016 | 62.31 | 62.45 | 62.02 | 62.11 | 29,472 | +0.11(+0.18%) |
Apr 07, 2016 | 62.20 | 62.47 | 61.76 | 62.00 | 31,326 | -0.49(-0.79%) |
Apr 06, 2016 | 62.06 | 62.49 | 61.86 | 62.49 | 15,415 | +0.53(+0.86%) |
Apr 05, 2016 | 62.45 | 62.45 | 61.94 | 61.96 | 23,081 | -0.74(-1.19%) |
Apr 04, 2016 | 63.11 | 63.16 | 62.65 | 62.70 | 19,116 | -0.44(-0.70%) |
Apr 01, 2016 | 62.63 | 63.14 | 62.41 | 63.14 | 15,381 | +0.10(+0.16%) |
Mar 31, 2016 | 63.03 | 63.15 | 62.92 | 63.04 | 39,851 | -0.04(-0.06%) |
Mar 30, 2016 | 63.36 | 63.36 | 62.97 | 63.08 | 129,685 | +0.10(+0.15%) |
Mar 29, 2016 | 62.35 | 63.03 | 62.17 | 62.98 | 22,877 | +0.61(+0.98%) |
Mar 28, 2016 | 62.44 | 62.55 | 62.18 | 62.37 | 66,123 | +0.04(+0.07%) |
Mar 24, 2016 | 61.94 | 62.33 | 62.33 | 62.33 | 40,925 | +0.07(+0.11%) |
Mar 23, 2016 | 62.55 | 62.76 | 62.16 | 62.27 | 423,089 | -0.60(-0.96%) |
Mar 22, 2016 | 62.81 | 63.10 | 62.67 | 62.87 | 42,659 | -0.15(-0.24%) |
Mar 21, 2016 | 62.88 | 63.08 | 62.80 | 63.02 | 45,724 | -0.03(-0.05%) |
Mar 18, 2016 | 63.23 | 63.25 | 62.96 | 63.05 | 48,203 | +0.07(+0.12%) |
Mar 17, 2016 | 62.37 | 63.13 | 62.15 | 62.97 | 55,899 | +0.67(+1.07%) |
Mar 16, 2016 | 61.54 | 62.37 | 61.53 | 62.30 | 25,148 | +0.69(+1.12%) |
Mar 15, 2016 | 61.67 | 61.67 | 61.29 | 61.61 | 19,480 | -0.43(-0.70%) |
Mar 14, 2016 | 61.94 | 62.16 | 61.88 | 62.05 | 24,202 | -0.01(-0.01%) |
Mar 11, 2016 | 61.91 | 62.16 | 61.85 | 62.05 | 92,275 | +0.67(+1.09%) |
Mar 10, 2016 | 61.66 | 61.70 | 60.77 | 61.39 | 53,940 | -0.03(-0.05%) |
Mar 09, 2016 | 61.32 | 61.60 | 61.23 | 61.42 | 61,828 | +0.49(+0.81%) |
Mar 08, 2016 | 61.55 | 61.55 | 60.91 | 60.93 | 42,939 | -0.77(-1.24%) |
Mar 07, 2016 | 61.11 | 61.85 | 61.11 | 61.70 | 39,574 | +0.44(+0.72%) |
Mar 04, 2016 | 60.85 | 61.51 | 60.62 | 61.26 | 70,998 | +0.40(+0.66%) |
Mar 03, 2016 | 60.28 | 60.89 | 60.16 | 60.85 | 43,552 | +0.67(+1.12%) |
Mar 02, 2016 | 59.72 | 60.18 | 59.48 | 60.18 | 185,603 | +0.36(+0.60%) |