Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.40 | 64.54 | 63.20 | 63.54 | 114,660 | -1.02(-1.58%) |
May 27, 2016 | 64.05 | 64.56 | 64.56 | 64.56 | 123,269 | -0.17(-0.26%) |
May 26, 2016 | 64.38 | 64.89 | 63.84 | 64.73 | 165,743 | +0.76(+1.20%) |
May 25, 2016 | 64.87 | 64.87 | 63.43 | 63.97 | 103,944 | -0.84(-1.29%) |
May 24, 2016 | 63.60 | 64.85 | 63.60 | 64.80 | 89,034 | +1.56(+2.47%) |
May 23, 2016 | 63.13 | 63.74 | 63.11 | 63.24 | 72,179 | -0.53(-0.83%) |
May 20, 2016 | 63.45 | 64.04 | 62.98 | 63.77 | 88,433 | +0.50(+0.78%) |
May 19, 2016 | 65.24 | 65.24 | 62.42 | 63.27 | 265,317 | -2.66(-4.04%) |
May 18, 2016 | 65.46 | 66.61 | 64.69 | 65.93 | 512,069 | +2.72(+4.31%) |
May 17, 2016 | 64.48 | 64.57 | 62.61 | 63.21 | 85,424 | -1.12(-1.74%) |
May 16, 2016 | 63.66 | 64.77 | 63.66 | 64.33 | 183,053 | +1.07(+1.69%) |
May 13, 2016 | 63.28 | 63.74 | 62.90 | 63.26 | 66,897 | -0.01(-0.02%) |
May 12, 2016 | 63.72 | 64.05 | 62.62 | 63.27 | 71,858 | -0.05(-0.08%) |
May 11, 2016 | 63.39 | 64.08 | 62.84 | 63.32 | 54,902 | -0.30(-0.47%) |
May 10, 2016 | 63.49 | 64.17 | 63.37 | 63.61 | 63,946 | +0.22(+0.34%) |
May 09, 2016 | 63.44 | 63.70 | 62.65 | 63.40 | 91,481 | -0.37(-0.57%) |
May 06, 2016 | 63.28 | 63.77 | 62.41 | 63.76 | 126,913 | +0.38(+0.59%) |
May 05, 2016 | 64.47 | 64.98 | 62.71 | 63.39 | 160,394 | +0.86(+1.38%) |
May 04, 2016 | 62.61 | 62.79 | 62.28 | 62.52 | 305,712 | -0.57(-0.91%) |
May 03, 2016 | 63.21 | 63.45 | 62.95 | 63.10 | 92,366 | -0.58(-0.92%) |
May 02, 2016 | 63.02 | 63.97 | 63.02 | 63.68 | 87,673 | +0.44(+0.69%) |
Apr 29, 2016 | 63.45 | 63.64 | 62.68 | 63.25 | 96,012 | -0.29(-0.45%) |
Apr 28, 2016 | 63.22 | 63.91 | 62.84 | 63.53 | 119,093 | +0.00(+0.00%) |
Apr 27, 2016 | 63.55 | 63.92 | 63.24 | 63.53 | 73,523 | -0.63(-0.99%) |
Apr 26, 2016 | 64.16 | 64.31 | 63.28 | 64.17 | 97,552 | +0.36(+0.56%) |
Apr 25, 2016 | 63.30 | 63.88 | 63.02 | 63.81 | 81,339 | +0.56(+0.89%) |
Apr 22, 2016 | 63.76 | 64.08 | 62.82 | 63.25 | 136,673 | -0.77(-1.21%) |
Apr 21, 2016 | 64.43 | 64.43 | 63.70 | 64.02 | 80,264 | -0.29(-0.45%) |
Apr 20, 2016 | 64.70 | 64.70 | 64.04 | 64.31 | 99,036 | +0.27(+0.42%) |
Apr 19, 2016 | 64.68 | 64.86 | 63.40 | 64.04 | 94,041 | -0.27(-0.42%) |
Apr 18, 2016 | 64.19 | 64.52 | 63.89 | 64.31 | 91,020 | +0.77(+1.22%) |
Apr 15, 2016 | 62.93 | 63.89 | 62.87 | 63.53 | 83,239 | +0.57(+0.91%) |
Apr 14, 2016 | 63.30 | 63.57 | 62.54 | 62.96 | 124,107 | +0.31(+0.49%) |
Apr 13, 2016 | 62.01 | 62.81 | 62.01 | 62.65 | 91,683 | +1.27(+2.07%) |
Apr 12, 2016 | 61.57 | 61.61 | 60.89 | 61.38 | 72,232 | +0.07(+0.11%) |
Apr 11, 2016 | 61.84 | 62.43 | 61.20 | 61.32 | 218,722 | +0.25(+0.41%) |
Apr 08, 2016 | 61.76 | 61.97 | 60.87 | 61.07 | 72,338 | -0.52(-0.84%) |
Apr 07, 2016 | 61.91 | 62.03 | 61.42 | 61.58 | 155,435 | -0.82(-1.32%) |
Apr 06, 2016 | 61.88 | 62.44 | 61.57 | 62.41 | 315,187 | +0.28(+0.45%) |
Apr 05, 2016 | 62.21 | 62.57 | 62.04 | 62.13 | 215,538 | -1.31(-2.06%) |
Apr 04, 2016 | 63.27 | 63.67 | 62.90 | 63.44 | 200,806 | -0.39(-0.61%) |
Apr 01, 2016 | 63.89 | 64.09 | 63.52 | 63.82 | 190,988 | -0.36(-0.56%) |
Mar 31, 2016 | 65.52 | 65.65 | 64.18 | 64.18 | 132,534 | -1.18(-1.80%) |
Mar 30, 2016 | 64.43 | 65.63 | 64.43 | 65.36 | 203,426 | +0.95(+1.48%) |
Mar 29, 2016 | 64.05 | 64.85 | 63.92 | 64.41 | 133,104 | +0.17(+0.26%) |
Mar 28, 2016 | 64.39 | 64.50 | 63.93 | 64.24 | 227,622 | -0.09(-0.14%) |
Mar 24, 2016 | 63.79 | 64.33 | 64.33 | 64.33 | 97,319 | +0.10(+0.15%) |
Mar 23, 2016 | 63.93 | 64.57 | 63.72 | 64.23 | 108,053 | +0.78(+1.23%) |
Mar 22, 2016 | 62.75 | 63.66 | 62.75 | 63.45 | 121,691 | +0.23(+0.36%) |
Mar 21, 2016 | 64.10 | 64.30 | 62.96 | 63.22 | 78,469 | -1.10(-1.71%) |
Mar 18, 2016 | 63.89 | 64.45 | 63.42 | 64.32 | 183,112 | +0.39(+0.60%) |
Mar 17, 2016 | 62.58 | 64.12 | 62.47 | 63.93 | 176,556 | +1.52(+2.43%) |
Mar 16, 2016 | 61.60 | 62.69 | 61.60 | 62.41 | 154,848 | +1.06(+1.73%) |
Mar 15, 2016 | 60.42 | 61.45 | 60.25 | 61.35 | 175,275 | +0.85(+1.41%) |
Mar 14, 2016 | 59.93 | 60.82 | 59.84 | 60.50 | 144,003 | +0.58(+0.98%) |
Mar 11, 2016 | 59.50 | 60.09 | 59.43 | 59.92 | 125,184 | +0.85(+1.44%) |
Mar 10, 2016 | 60.13 | 60.28 | 58.78 | 59.07 | 53,857 | -0.67(-1.13%) |
Mar 09, 2016 | 59.57 | 60.08 | 58.88 | 59.74 | 75,755 | +0.48(+0.80%) |
Mar 08, 2016 | 59.88 | 59.88 | 59.20 | 59.26 | 94,780 | -0.92(-1.53%) |
Mar 07, 2016 | 61.01 | 61.01 | 60.01 | 60.19 | 112,981 | -1.31(-2.13%) |
Mar 04, 2016 | 60.68 | 61.83 | 60.38 | 61.49 | 126,451 | +0.93(+1.54%) |
Mar 03, 2016 | 60.86 | 60.98 | 60.07 | 60.56 | 59,330 | -0.50(-0.81%) |
Mar 02, 2016 | 61.35 | 61.66 | 60.80 | 61.06 | 136,445 | -0.75(-1.22%) |