Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.56 | 64.67 | 64.45 | 64.56 | 2,154 | +0.19(+0.30%) |
May 27, 2016 | 64.43 | 64.37 | 64.37 | 64.37 | 3,100 | -0.04(-0.06%) |
May 26, 2016 | 64.75 | 64.82 | 64.40 | 64.41 | 4,724 | -0.26(-0.40%) |
May 25, 2016 | 64.39 | 64.98 | 64.39 | 64.67 | 3,943 | +0.09(+0.14%) |
May 24, 2016 | 63.96 | 64.58 | 62.86 | 64.58 | 14,802 | +0.64(+1.00%) |
May 23, 2016 | 63.94 | 64.22 | 63.94 | 63.94 | 3,276 | +0.00(+0.01%) |
May 20, 2016 | 63.98 | 63.98 | 63.68 | 63.94 | 1,837 | +0.36(+0.56%) |
May 19, 2016 | 63.68 | 63.77 | 63.53 | 63.58 | 2,818 | -0.59(-0.92%) |
May 18, 2016 | 63.56 | 64.25 | 63.56 | 64.17 | 3,175 | +0.39(+0.62%) |
May 17, 2016 | 63.65 | 63.83 | 63.65 | 63.78 | 3,586 | +0.13(+0.20%) |
May 16, 2016 | 63.38 | 63.65 | 63.38 | 63.65 | 3,321 | +0.43(+0.69%) |
May 13, 2016 | 63.34 | 63.34 | 63.11 | 63.22 | 1,827 | -0.14(-0.23%) |
May 12, 2016 | 63.10 | 63.43 | 63.10 | 63.36 | 11,905 | +0.31(+0.49%) |
May 11, 2016 | 62.95 | 63.21 | 62.95 | 63.05 | 13,448 | -0.18(-0.29%) |
May 10, 2016 | 62.89 | 63.27 | 62.85 | 63.23 | 4,869 | +0.23(+0.37%) |
May 09, 2016 | 62.92 | 63.05 | 62.90 | 63.00 | 8,225 | -0.04(-0.06%) |
May 06, 2016 | 63.31 | 63.31 | 62.93 | 63.04 | 6,954 | -0.32(-0.50%) |
May 05, 2016 | 63.67 | 63.67 | 63.18 | 63.36 | 3,867 | +0.05(+0.07%) |
May 04, 2016 | 63.58 | 63.65 | 63.31 | 63.31 | 8,488 | -0.37(-0.58%) |
May 03, 2016 | 63.92 | 63.95 | 63.61 | 63.68 | 18,152 | -0.59(-0.92%) |
May 02, 2016 | 64.28 | 64.38 | 64.16 | 64.27 | 7,918 | -0.26(-0.40%) |
Apr 29, 2016 | 64.65 | 64.74 | 64.36 | 64.53 | 4,379 | -0.05(-0.08%) |
Apr 28, 2016 | 64.61 | 64.75 | 64.47 | 64.58 | 8,823 | -0.04(-0.06%) |
Apr 27, 2016 | 64.99 | 64.99 | 64.47 | 64.62 | 2,015 | +0.15(+0.23%) |
Apr 26, 2016 | 64.63 | 64.99 | 64.47 | 64.47 | 5,086 | +0.20(+0.31%) |
Apr 25, 2016 | 64.99 | 64.99 | 64.27 | 64.27 | 1,849 | -0.38(-0.59%) |
Apr 22, 2016 | 64.50 | 64.99 | 64.15 | 64.65 | 2,586 | +0.15(+0.23%) |
Apr 21, 2016 | 64.74 | 64.99 | 64.49 | 64.50 | 4,868 | -0.01(-0.02%) |
Apr 20, 2016 | 64.14 | 64.51 | 64.05 | 64.51 | 4,072 | +0.63(+0.99%) |
Apr 19, 2016 | 63.40 | 63.90 | 63.40 | 63.88 | 12,524 | +0.40(+0.63%) |
Apr 18, 2016 | 63.35 | 63.59 | 63.22 | 63.48 | 13,329 | +0.13(+0.21%) |
Apr 15, 2016 | 63.38 | 63.48 | 63.06 | 63.35 | 3,940 | -0.25(-0.39%) |
Apr 14, 2016 | 63.38 | 63.73 | 63.19 | 63.60 | 6,843 | +0.69(+1.10%) |
Apr 13, 2016 | 62.82 | 63.21 | 62.82 | 62.91 | 6,370 | +0.15(+0.24%) |
Apr 12, 2016 | 62.57 | 62.82 | 62.42 | 62.76 | 3,518 | +0.51(+0.82%) |
Apr 11, 2016 | 62.33 | 62.61 | 62.25 | 62.25 | 3,961 | -0.07(-0.11%) |
Apr 08, 2016 | 62.52 | 62.52 | 62.11 | 62.32 | 2,914 | +0.48(+0.78%) |
Apr 07, 2016 | 62.09 | 62.26 | 61.64 | 61.84 | 5,891 | -0.25(-0.40%) |
Apr 06, 2016 | 61.70 | 62.42 | 61.70 | 62.09 | 7,851 | +0.37(+0.60%) |
Apr 05, 2016 | 61.90 | 62.20 | 61.72 | 61.72 | 13,791 | -0.60(-0.96%) |
Apr 04, 2016 | 62.80 | 62.80 | 62.01 | 62.32 | 5,370 | -0.27(-0.43%) |
Apr 01, 2016 | 62.30 | 62.59 | 62.12 | 62.59 | 6,184 | -0.04(-0.06%) |
Mar 31, 2016 | 62.51 | 62.88 | 62.51 | 62.63 | 5,260 | +0.20(+0.32%) |
Mar 30, 2016 | 62.48 | 62.69 | 62.17 | 62.43 | 7,386 | +0.13(+0.21%) |
Mar 29, 2016 | 62.40 | 62.62 | 62.03 | 62.30 | 7,622 | -0.28(-0.45%) |
Mar 28, 2016 | 62.55 | 62.77 | 62.30 | 62.58 | 8,476 | -0.20(-0.32%) |
Mar 24, 2016 | 63.07 | 62.78 | 62.78 | 62.78 | 4,900 | -0.34(-0.54%) |
Mar 23, 2016 | 63.38 | 63.74 | 62.98 | 63.12 | 6,073 | -0.62(-0.97%) |
Mar 22, 2016 | 63.44 | 63.75 | 63.42 | 63.74 | 6,668 | +0.39(+0.62%) |
Mar 21, 2016 | 62.78 | 63.93 | 62.78 | 63.35 | 12,272 | +0.17(+0.27%) |
Mar 18, 2016 | 63.49 | 63.56 | 63.00 | 63.18 | 32,486 | +0.08(+0.13%) |
Mar 17, 2016 | 62.84 | 63.25 | 62.76 | 63.10 | 17,112 | +0.17(+0.27%) |
Mar 16, 2016 | 62.85 | 63.05 | 62.56 | 62.93 | 8,995 | -0.07(-0.11%) |
Mar 15, 2016 | 62.92 | 63.06 | 62.84 | 63.00 | 8,306 | -0.06(-0.10%) |
Mar 14, 2016 | 62.80 | 63.19 | 62.68 | 63.06 | 10,710 | +0.03(+0.05%) |
Mar 11, 2016 | 62.56 | 63.23 | 62.56 | 63.03 | 8,178 | +0.34(+0.54%) |
Mar 10, 2016 | 62.70 | 62.70 | 62.01 | 62.69 | 35,914 | +0.25(+0.41%) |
Mar 09, 2016 | 62.32 | 62.57 | 62.16 | 62.44 | 23,754 | +0.38(+0.61%) |
Mar 08, 2016 | 62.31 | 62.41 | 61.92 | 62.06 | 12,079 | -0.49(-0.79%) |
Mar 07, 2016 | 62.61 | 62.70 | 62.46 | 62.55 | 6,942 | -0.08(-0.13%) |
Mar 04, 2016 | 61.96 | 62.71 | 61.95 | 62.63 | 6,835 | +0.44(+0.71%) |
Mar 03, 2016 | 61.85 | 62.20 | 61.85 | 62.19 | 7,521 | +0.39(+0.62%) |
Mar 02, 2016 | 61.27 | 62.01 | 61.27 | 61.80 | 19,886 | +0.48(+0.78%) |