Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.68 | 62.90 | 62.68 | 62.90 | 3,384 | +0.02(+0.03%) |
May 27, 2016 | 62.87 | 62.88 | 62.88 | 62.88 | 28,316 | +0.02(+0.03%) |
May 26, 2016 | 62.88 | 62.88 | 62.87 | 62.87 | 1,461 | +0.02(+0.04%) |
May 25, 2016 | 62.87 | 62.87 | 62.84 | 62.84 | 4,516 | +0.00(+0.00%) |
May 24, 2016 | 62.87 | 62.87 | 62.84 | 62.84 | 8,708 | -0.01(-0.02%) |
May 23, 2016 | 62.87 | 62.87 | 62.84 | 62.85 | 4,858 | -0.02(-0.02%) |
May 20, 2016 | 62.87 | 62.87 | 62.87 | 62.87 | 799 | +0.00(+0.00%) |
May 19, 2016 | 62.84 | 62.87 | 62.84 | 62.87 | 2,817 | +0.03(+0.04%) |
May 18, 2016 | 62.87 | 62.87 | 62.84 | 62.84 | 1,926 | -0.03(-0.05%) |
May 17, 2016 | 62.86 | 62.88 | 62.86 | 62.87 | 6,257 | -0.00(-0.00%) |
May 16, 2016 | 62.86 | 62.90 | 62.86 | 62.87 | 11,099 | -0.01(-0.02%) |
May 13, 2016 | 62.86 | 62.89 | 62.86 | 62.89 | 1,294 | +0.02(+0.04%) |
May 12, 2016 | 62.87 | 62.87 | 62.87 | 62.87 | 51,889 | -0.01(-0.02%) |
May 11, 2016 | 62.88 | 62.89 | 62.87 | 62.88 | 5,065 | +0.01(+0.02%) |
May 10, 2016 | 62.87 | 62.87 | 62.87 | 62.87 | 621 | -0.02(-0.04%) |
May 09, 2016 | 62.88 | 62.89 | 62.87 | 62.89 | 9,696 | +0.04(+0.07%) |
May 06, 2016 | 62.87 | 62.88 | 62.85 | 62.85 | 2,951 | -0.03(-0.05%) |
May 05, 2016 | 62.86 | 62.88 | 62.86 | 62.88 | 2,925 | +0.02(+0.04%) |
May 04, 2016 | 62.85 | 62.87 | 62.85 | 62.86 | 4,350 | +0.03(+0.04%) |
May 03, 2016 | 62.86 | 62.88 | 62.83 | 62.83 | 3,231 | -0.02(-0.04%) |
May 02, 2016 | 62.85 | 62.87 | 62.83 | 62.86 | 4,999 | +0.03(+0.05%) |
Apr 29, 2016 | 62.83 | 62.83 | 62.83 | 62.83 | 381 | +0.00(+0.00%) |
Apr 28, 2016 | 62.82 | 62.83 | 62.82 | 62.83 | 1,354 | +0.02(+0.04%) |
Apr 27, 2016 | 62.68 | 62.83 | 62.68 | 62.80 | 6,559 | +0.01(+0.01%) |
Apr 26, 2016 | 62.81 | 62.81 | 62.78 | 62.79 | 7,117 | +0.08(+0.13%) |
Apr 25, 2016 | 62.78 | 62.79 | 62.71 | 62.71 | 6,523 | -0.09(-0.15%) |
Apr 22, 2016 | 62.81 | 62.82 | 62.79 | 62.80 | 7,572 | -0.02(-0.04%) |
Apr 21, 2016 | 62.80 | 62.84 | 62.74 | 62.83 | 17,976 | +0.02(+0.03%) |
Apr 20, 2016 | 62.81 | 62.83 | 62.81 | 62.81 | 1,558 | -0.01(-0.01%) |
Apr 19, 2016 | 62.83 | 62.83 | 62.82 | 62.82 | 480 | -0.01(-0.01%) |
Apr 18, 2016 | 62.82 | 62.89 | 62.81 | 62.83 | 16,019 | +0.03(+0.05%) |
Apr 15, 2016 | 62.80 | 62.80 | 62.79 | 62.79 | 6,143 | -0.03(-0.04%) |
Apr 14, 2016 | 62.66 | 62.82 | 62.66 | 62.82 | 16,055 | +0.03(+0.05%) |
Apr 13, 2016 | 62.78 | 62.84 | 62.78 | 62.78 | 30,354 | +0.00(+0.00%) |
Apr 12, 2016 | 62.83 | 62.83 | 62.77 | 62.78 | 16,406 | -0.02(-0.03%) |
Apr 11, 2016 | 63.16 | 63.16 | 62.78 | 62.80 | 31,222 | +0.02(+0.03%) |
Apr 08, 2016 | 62.80 | 62.80 | 62.76 | 62.78 | 23,751 | +0.00(+0.00%) |
Apr 07, 2016 | 62.83 | 62.83 | 62.78 | 62.78 | 10,488 | -0.01(-0.01%) |
Apr 06, 2016 | 62.76 | 62.80 | 62.76 | 62.79 | 7,961 | +0.03(+0.05%) |
Apr 05, 2016 | 62.76 | 62.76 | 62.76 | 62.76 | 548 | -0.00(-0.00%) |
Apr 04, 2016 | 62.76 | 62.79 | 62.75 | 62.76 | 4,671 | -0.01(-0.01%) |
Apr 01, 2016 | 62.75 | 62.83 | 62.73 | 62.77 | 12,131 | -0.03(-0.05%) |
Mar 31, 2016 | 62.79 | 62.80 | 62.78 | 62.80 | 4,123 | +0.00(+0.00%) |
Mar 30, 2016 | 62.78 | 62.82 | 62.78 | 62.80 | 3,482 | +0.02(+0.02%) |
Mar 29, 2016 | 62.75 | 62.79 | 62.73 | 62.79 | 6,012 | -0.02(-0.02%) |
Mar 28, 2016 | 62.72 | 62.80 | 62.69 | 62.80 | 17,568 | +0.09(+0.14%) |
Mar 24, 2016 | 62.71 | 62.71 | 62.71 | 62.71 | 83,094 | +0.14(+0.22%) |
Mar 23, 2016 | 62.69 | 62.73 | 62.09 | 62.58 | 35,847 | -0.14(-0.23%) |
Mar 22, 2016 | 62.72 | 62.72 | 62.70 | 62.72 | 1,228 | +0.03(+0.06%) |
Mar 21, 2016 | 62.70 | 62.70 | 62.68 | 62.68 | 1,780 | -0.04(-0.07%) |
Mar 18, 2016 | 62.67 | 62.73 | 62.60 | 62.73 | 16,598 | +0.17(+0.27%) |
Mar 17, 2016 | 62.64 | 62.68 | 62.56 | 62.56 | 17,281 | +0.06(+0.09%) |
Mar 16, 2016 | 62.67 | 62.69 | 62.50 | 62.50 | 19,122 | -0.13(-0.21%) |
Mar 15, 2016 | 62.89 | 62.89 | 62.62 | 62.63 | 10,295 | +0.01(+0.01%) |
Mar 14, 2016 | 62.63 | 62.63 | 62.62 | 62.63 | 34,816 | +0.02(+0.04%) |
Mar 11, 2016 | 62.66 | 62.67 | 62.60 | 62.60 | 5,822 | -0.12(-0.19%) |
Mar 10, 2016 | 62.67 | 62.74 | 62.66 | 62.72 | 20,350 | -0.07(-0.12%) |
Mar 09, 2016 | 62.65 | 62.83 | 62.65 | 62.79 | 11,712 | +0.11(+0.17%) |
Mar 08, 2016 | 62.67 | 62.68 | 62.67 | 62.68 | 1,146 | +0.01(+0.01%) |
Mar 07, 2016 | 62.65 | 62.68 | 62.65 | 62.68 | 1,521 | -0.02(-0.04%) |
Mar 04, 2016 | 62.65 | 62.70 | 62.65 | 62.70 | 9,926 | +0.01(+0.02%) |
Mar 03, 2016 | 62.64 | 62.71 | 62.64 | 62.69 | 1,874 | -0.05(-0.07%) |
Mar 02, 2016 | 62.59 | 62.78 | 62.59 | 62.73 | 10,051 | +0.03(+0.04%) |