Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.83 | 65.37 | 64.57 | 64.85 | 5,135,674 | +0.03(+0.05%) |
May 27, 2016 | 65.27 | 64.81 | 64.81 | 64.81 | 3,757,376 | -0.46(-0.70%) |
May 26, 2016 | 64.48 | 65.34 | 64.19 | 65.27 | 3,071,348 | +0.85(+1.31%) |
May 25, 2016 | 65.25 | 65.25 | 64.35 | 64.42 | 5,347,355 | -0.39(-0.60%) |
May 24, 2016 | 64.43 | 65.00 | 64.27 | 64.81 | 4,294,854 | +0.79(+1.23%) |
May 23, 2016 | 64.82 | 64.94 | 63.89 | 64.03 | 5,138,518 | -0.63(-0.98%) |
May 20, 2016 | 64.64 | 65.29 | 64.55 | 64.66 | 5,425,401 | +0.43(+0.67%) |
May 19, 2016 | 64.93 | 65.02 | 63.73 | 64.23 | 5,610,128 | -1.75(-2.65%) |
May 18, 2016 | 66.03 | 66.42 | 65.35 | 65.97 | 5,397,285 | -0.05(-0.08%) |
May 17, 2016 | 67.60 | 68.03 | 65.27 | 66.02 | 8,276,435 | -1.64(-2.43%) |
May 16, 2016 | 65.67 | 67.82 | 65.67 | 67.67 | 5,299,168 | +1.69(+2.57%) |
May 13, 2016 | 65.53 | 66.59 | 65.32 | 65.97 | 4,199,537 | +0.32(+0.49%) |
May 12, 2016 | 66.31 | 66.50 | 65.13 | 65.65 | 4,722,733 | -0.30(-0.46%) |
May 11, 2016 | 65.66 | 66.60 | 65.55 | 65.95 | 4,299,757 | -0.05(-0.08%) |
May 10, 2016 | 65.50 | 66.22 | 65.29 | 66.01 | 5,085,272 | +1.11(+1.71%) |
May 09, 2016 | 64.20 | 65.17 | 64.19 | 64.90 | 3,451,317 | +0.85(+1.33%) |
May 06, 2016 | 64.15 | 64.35 | 62.97 | 64.05 | 4,888,285 | -0.58(-0.89%) |
May 05, 2016 | 64.15 | 64.73 | 64.01 | 64.62 | 4,014,108 | +0.34(+0.53%) |
May 04, 2016 | 64.54 | 64.92 | 64.07 | 64.28 | 4,864,902 | -1.18(-1.81%) |
May 03, 2016 | 65.54 | 65.81 | 64.90 | 65.47 | 3,809,495 | -0.43(-0.65%) |
May 02, 2016 | 65.21 | 66.18 | 65.09 | 65.89 | 4,160,538 | +1.05(+1.62%) |
Apr 29, 2016 | 65.69 | 65.69 | 64.48 | 64.85 | 3,944,523 | -0.80(-1.22%) |
Apr 28, 2016 | 65.35 | 65.82 | 64.97 | 65.65 | 5,105,009 | -0.04(-0.07%) |
Apr 27, 2016 | 65.70 | 66.25 | 65.10 | 65.69 | 4,298,875 | +0.21(+0.31%) |
Apr 26, 2016 | 65.78 | 67.23 | 65.33 | 65.48 | 6,228,772 | -1.43(-2.14%) |
Apr 25, 2016 | 66.50 | 66.97 | 66.24 | 66.92 | 4,387,087 | +0.09(+0.14%) |
Apr 22, 2016 | 66.20 | 66.92 | 66.05 | 66.82 | 3,141,474 | +0.39(+0.59%) |
Apr 21, 2016 | 66.26 | 67.05 | 66.03 | 66.43 | 3,827,888 | +0.25(+0.38%) |
Apr 20, 2016 | 66.35 | 66.77 | 65.74 | 66.18 | 4,716,390 | -0.15(-0.22%) |
Apr 19, 2016 | 66.61 | 67.40 | 65.80 | 66.32 | 4,448,822 | +0.03(+0.04%) |
Apr 18, 2016 | 64.89 | 66.33 | 64.56 | 66.30 | 4,762,856 | +1.45(+2.24%) |
Apr 15, 2016 | 64.92 | 65.47 | 64.47 | 64.85 | 3,502,909 | -0.09(-0.13%) |
Apr 14, 2016 | 64.65 | 65.11 | 64.22 | 64.93 | 3,519,915 | +0.40(+0.63%) |
Apr 13, 2016 | 64.16 | 64.59 | 63.60 | 64.53 | 2,727,273 | +0.51(+0.79%) |
Apr 12, 2016 | 63.34 | 64.64 | 63.13 | 64.02 | 3,319,281 | +0.53(+0.84%) |
Apr 11, 2016 | 63.95 | 64.17 | 63.36 | 63.49 | 3,903,134 | -0.38(-0.59%) |
Apr 08, 2016 | 64.63 | 64.63 | 63.41 | 63.87 | 3,756,659 | -0.17(-0.27%) |
Apr 07, 2016 | 63.97 | 64.53 | 63.41 | 64.04 | 4,337,582 | -0.15(-0.23%) |
Apr 06, 2016 | 62.50 | 64.44 | 62.50 | 64.19 | 6,602,977 | +1.48(+2.35%) |
Apr 05, 2016 | 62.49 | 63.23 | 62.23 | 62.71 | 4,183,461 | -0.12(-0.19%) |
Apr 04, 2016 | 63.16 | 63.35 | 62.58 | 62.83 | 3,256,958 | -0.21(-0.33%) |
Apr 01, 2016 | 61.47 | 63.28 | 61.41 | 63.04 | 4,756,299 | +1.21(+1.96%) |
Mar 31, 2016 | 61.62 | 62.10 | 61.04 | 61.83 | 4,286,215 | +0.20(+0.32%) |
Mar 30, 2016 | 61.80 | 62.10 | 61.02 | 61.63 | 3,588,573 | +0.07(+0.11%) |
Mar 29, 2016 | 60.73 | 61.77 | 60.67 | 61.56 | 4,443,195 | +0.93(+1.53%) |
Mar 28, 2016 | 61.26 | 61.36 | 60.43 | 60.63 | 3,100,402 | -0.43(-0.70%) |
Mar 24, 2016 | 60.66 | 61.06 | 61.06 | 61.06 | 3,369,454 | -0.04(-0.07%) |
Mar 23, 2016 | 61.96 | 62.01 | 60.88 | 61.10 | 4,524,339 | -0.64(-1.04%) |
Mar 22, 2016 | 60.28 | 62.02 | 60.24 | 61.75 | 8,916,436 | +1.43(+2.38%) |
Mar 21, 2016 | 60.79 | 61.00 | 59.96 | 60.31 | 6,871,981 | -0.60(-0.99%) |
Mar 18, 2016 | 59.41 | 61.00 | 59.29 | 60.92 | 11,800,771 | +1.62(+2.74%) |
Mar 17, 2016 | 62.01 | 62.12 | 58.28 | 59.29 | 17,961,638 | -2.94(-4.72%) |
Mar 16, 2016 | 61.21 | 62.59 | 61.10 | 62.23 | 6,158,058 | +1.06(+1.74%) |
Mar 15, 2016 | 61.52 | 61.82 | 59.76 | 61.16 | 16,012,923 | -2.29(-3.61%) |
Mar 14, 2016 | 63.76 | 64.05 | 63.35 | 63.46 | 3,729,256 | -0.64(-0.99%) |
Mar 11, 2016 | 63.08 | 64.35 | 62.84 | 64.09 | 4,108,246 | +1.40(+2.23%) |
Mar 10, 2016 | 63.53 | 63.71 | 62.19 | 62.69 | 5,147,260 | -0.45(-0.71%) |
Mar 09, 2016 | 63.11 | 63.48 | 62.68 | 63.14 | 2,762,785 | +0.46(+0.74%) |
Mar 08, 2016 | 62.62 | 64.01 | 62.58 | 62.68 | 3,815,667 | -0.34(-0.55%) |
Mar 07, 2016 | 62.82 | 63.50 | 62.50 | 63.02 | 4,010,136 | -0.17(-0.27%) |
Mar 04, 2016 | 62.99 | 63.59 | 62.59 | 63.19 | 4,055,085 | +0.30(+0.48%) |
Mar 03, 2016 | 63.36 | 63.44 | 62.31 | 62.89 | 5,272,153 | -0.66(-1.04%) |
Mar 02, 2016 | 62.44 | 63.58 | 62.19 | 63.55 | 7,848,944 | +1.10(+1.76%) |