Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.72 | 65.26 | 64.46 | 64.74 | 5,144,428 | +0.03(+0.05%) |
May 27, 2016 | 65.16 | 64.70 | 64.70 | 64.70 | 3,763,780 | -0.46(-0.70%) |
May 26, 2016 | 64.37 | 65.23 | 64.08 | 65.16 | 3,076,583 | +0.85(+1.31%) |
May 25, 2016 | 65.14 | 65.14 | 64.24 | 64.32 | 5,356,470 | -0.39(-0.60%) |
May 24, 2016 | 64.32 | 64.88 | 64.16 | 64.70 | 4,302,174 | +0.79(+1.23%) |
May 23, 2016 | 64.71 | 64.83 | 63.78 | 63.92 | 5,147,276 | -0.63(-0.98%) |
May 20, 2016 | 64.53 | 65.18 | 64.44 | 64.55 | 5,434,648 | +0.43(+0.67%) |
May 19, 2016 | 64.82 | 64.91 | 63.62 | 64.12 | 5,619,691 | -1.74(-2.65%) |
May 18, 2016 | 65.92 | 66.31 | 65.24 | 65.86 | 5,406,484 | -0.05(-0.08%) |
May 17, 2016 | 67.48 | 67.91 | 65.16 | 65.91 | 8,290,543 | -1.64(-2.43%) |
May 16, 2016 | 65.56 | 67.71 | 65.56 | 67.55 | 5,308,201 | +1.69(+2.57%) |
May 13, 2016 | 65.42 | 66.48 | 65.20 | 65.86 | 4,206,695 | +0.32(+0.49%) |
May 12, 2016 | 66.20 | 66.39 | 65.02 | 65.54 | 4,730,783 | -0.30(-0.46%) |
May 11, 2016 | 65.55 | 66.49 | 65.44 | 65.84 | 4,307,086 | -0.05(-0.08%) |
May 10, 2016 | 65.39 | 66.11 | 65.18 | 65.89 | 5,093,940 | +1.11(+1.71%) |
May 09, 2016 | 64.09 | 65.05 | 64.08 | 64.79 | 3,457,200 | +0.85(+1.33%) |
May 06, 2016 | 64.04 | 64.24 | 62.86 | 63.94 | 4,896,617 | -0.57(-0.89%) |
May 05, 2016 | 64.04 | 64.62 | 63.90 | 64.51 | 4,020,950 | +0.34(+0.53%) |
May 04, 2016 | 64.43 | 64.81 | 63.97 | 64.17 | 4,873,194 | -1.18(-1.81%) |
May 03, 2016 | 65.43 | 65.70 | 64.79 | 65.35 | 3,815,988 | -0.43(-0.65%) |
May 02, 2016 | 65.10 | 66.07 | 64.98 | 65.78 | 4,167,630 | +1.05(+1.62%) |
Apr 29, 2016 | 65.58 | 65.58 | 64.37 | 64.74 | 3,951,247 | -0.80(-1.22%) |
Apr 28, 2016 | 65.24 | 65.71 | 64.86 | 65.53 | 5,113,711 | -0.04(-0.07%) |
Apr 27, 2016 | 65.59 | 66.13 | 64.99 | 65.58 | 4,306,202 | +0.21(+0.31%) |
Apr 26, 2016 | 65.67 | 67.11 | 65.22 | 65.37 | 6,239,389 | -1.43(-2.14%) |
Apr 25, 2016 | 66.39 | 66.85 | 66.13 | 66.80 | 4,394,565 | +0.09(+0.14%) |
Apr 22, 2016 | 66.08 | 66.80 | 65.94 | 66.71 | 3,146,829 | +0.39(+0.59%) |
Apr 21, 2016 | 66.14 | 66.94 | 65.92 | 66.31 | 3,834,413 | +0.25(+0.38%) |
Apr 20, 2016 | 66.24 | 66.66 | 65.63 | 66.07 | 4,724,430 | -0.15(-0.22%) |
Apr 19, 2016 | 66.49 | 67.28 | 65.69 | 66.21 | 4,456,405 | +0.03(+0.04%) |
Apr 18, 2016 | 64.78 | 66.22 | 64.45 | 66.19 | 4,770,975 | +1.45(+2.24%) |
Apr 15, 2016 | 64.81 | 65.35 | 64.36 | 64.74 | 3,508,880 | -0.09(-0.13%) |
Apr 14, 2016 | 64.54 | 64.99 | 64.11 | 64.82 | 3,525,915 | +0.40(+0.63%) |
Apr 13, 2016 | 64.05 | 64.48 | 63.49 | 64.42 | 2,731,922 | +0.51(+0.79%) |
Apr 12, 2016 | 63.24 | 64.53 | 63.02 | 63.91 | 3,324,939 | +0.53(+0.84%) |
Apr 11, 2016 | 63.84 | 64.06 | 63.25 | 63.38 | 3,909,788 | -0.38(-0.59%) |
Apr 08, 2016 | 64.52 | 64.52 | 63.31 | 63.76 | 3,763,062 | -0.17(-0.27%) |
Apr 07, 2016 | 63.86 | 64.42 | 63.30 | 63.93 | 4,344,976 | -0.15(-0.23%) |
Apr 06, 2016 | 62.40 | 64.33 | 62.40 | 64.08 | 6,614,232 | +1.47(+2.35%) |
Apr 05, 2016 | 62.38 | 63.13 | 62.12 | 62.60 | 4,190,592 | -0.12(-0.19%) |
Apr 04, 2016 | 63.05 | 63.25 | 62.47 | 62.72 | 3,262,510 | -0.21(-0.33%) |
Apr 01, 2016 | 61.37 | 63.17 | 61.31 | 62.93 | 4,764,406 | +1.21(+1.96%) |
Mar 31, 2016 | 61.51 | 61.99 | 60.94 | 61.72 | 4,293,521 | +0.20(+0.32%) |
Mar 30, 2016 | 61.69 | 61.99 | 60.91 | 61.52 | 3,594,690 | +0.07(+0.11%) |
Mar 29, 2016 | 60.63 | 61.66 | 60.56 | 61.45 | 4,450,769 | +0.93(+1.53%) |
Mar 28, 2016 | 61.15 | 61.25 | 60.32 | 60.53 | 3,105,687 | -0.43(-0.70%) |
Mar 24, 2016 | 60.55 | 60.96 | 60.96 | 60.96 | 3,375,197 | -0.04(-0.07%) |
Mar 23, 2016 | 61.86 | 61.91 | 60.78 | 61.00 | 4,532,051 | -0.64(-1.04%) |
Mar 22, 2016 | 60.18 | 61.92 | 60.13 | 61.64 | 8,931,634 | +1.43(+2.38%) |
Mar 21, 2016 | 60.68 | 60.90 | 59.86 | 60.21 | 6,883,694 | -0.60(-0.99%) |
Mar 18, 2016 | 59.31 | 60.90 | 59.19 | 60.81 | 11,820,886 | +1.62(+2.74%) |
Mar 17, 2016 | 61.91 | 62.01 | 58.18 | 59.19 | 17,992,254 | -2.93(-4.72%) |
Mar 16, 2016 | 61.10 | 62.48 | 61.00 | 62.12 | 6,168,554 | +1.06(+1.74%) |
Mar 15, 2016 | 61.41 | 61.71 | 59.65 | 61.06 | 16,040,218 | -2.29(-3.61%) |
Mar 14, 2016 | 63.65 | 63.94 | 63.25 | 63.35 | 3,735,613 | -0.63(-0.99%) |
Mar 11, 2016 | 62.97 | 64.24 | 62.73 | 63.98 | 4,115,249 | +1.40(+2.23%) |
Mar 10, 2016 | 63.43 | 63.61 | 62.08 | 62.59 | 5,156,034 | -0.45(-0.71%) |
Mar 09, 2016 | 63.01 | 63.37 | 62.57 | 63.03 | 2,767,494 | +0.46(+0.74%) |
Mar 08, 2016 | 62.52 | 63.90 | 62.47 | 62.57 | 3,822,171 | -0.34(-0.54%) |
Mar 07, 2016 | 62.71 | 63.39 | 62.40 | 62.91 | 4,016,972 | -0.17(-0.27%) |
Mar 04, 2016 | 62.89 | 63.48 | 62.48 | 63.08 | 4,061,998 | +0.30(+0.48%) |
Mar 03, 2016 | 63.25 | 63.33 | 62.21 | 62.78 | 5,281,140 | -0.66(-1.04%) |
Mar 02, 2016 | 62.34 | 63.47 | 62.09 | 63.44 | 7,862,323 | +1.10(+1.76%) |