Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.66 | 67.87 | 67.61 | 67.81 | 527,770 | +0.17(+0.26%) |
May 27, 2016 | 67.84 | 67.64 | 67.64 | 67.64 | 603,469 | -0.20(-0.29%) |
May 26, 2016 | 67.76 | 67.88 | 67.66 | 67.84 | 633,025 | +0.20(+0.29%) |
May 25, 2016 | 67.65 | 67.72 | 67.62 | 67.64 | 637,463 | +0.02(+0.04%) |
May 24, 2016 | 67.68 | 67.71 | 67.55 | 67.62 | 1,037,834 | -0.12(-0.17%) |
May 23, 2016 | 67.68 | 67.79 | 67.61 | 67.73 | 671,892 | +0.00(+0.00%) |
May 20, 2016 | 67.62 | 67.73 | 67.60 | 67.73 | 636,465 | +0.11(+0.16%) |
May 19, 2016 | 67.65 | 67.73 | 67.56 | 67.62 | 725,302 | +0.02(+0.04%) |
May 18, 2016 | 67.95 | 67.96 | 67.53 | 67.60 | 1,212,905 | -0.43(-0.64%) |
May 17, 2016 | 68.14 | 68.24 | 68.03 | 68.03 | 4,061,403 | -0.14(-0.21%) |
May 16, 2016 | 68.26 | 68.26 | 68.11 | 68.17 | 455,329 | -0.16(-0.23%) |
May 13, 2016 | 68.25 | 68.37 | 68.20 | 68.33 | 528,750 | +0.13(+0.20%) |
May 12, 2016 | 68.17 | 68.29 | 68.16 | 68.20 | 726,906 | -0.11(-0.16%) |
May 11, 2016 | 68.30 | 68.42 | 68.21 | 68.31 | 1,486,964 | +0.06(+0.09%) |
May 10, 2016 | 68.19 | 68.29 | 68.16 | 68.25 | 738,550 | +0.05(+0.07%) |
May 09, 2016 | 68.25 | 68.28 | 68.18 | 68.20 | 516,137 | +0.04(+0.06%) |
May 06, 2016 | 68.29 | 68.32 | 68.10 | 68.16 | 708,256 | -0.13(-0.18%) |
May 05, 2016 | 68.17 | 68.32 | 68.03 | 68.29 | 568,851 | +0.17(+0.24%) |
May 04, 2016 | 68.14 | 68.16 | 68.02 | 68.12 | 1,109,006 | +0.02(+0.02%) |
May 03, 2016 | 68.03 | 68.16 | 68.01 | 68.10 | 894,683 | +0.33(+0.49%) |
May 02, 2016 | 67.92 | 67.99 | 67.77 | 67.77 | 688,640 | -0.18(-0.26%) |
Apr 29, 2016 | 67.86 | 68.03 | 67.76 | 67.95 | 652,806 | +0.00(+0.00%) |
Apr 28, 2016 | 67.78 | 68.00 | 67.69 | 67.95 | 629,697 | +0.20(+0.29%) |
Apr 27, 2016 | 67.54 | 67.79 | 67.49 | 67.75 | 598,251 | +0.33(+0.49%) |
Apr 26, 2016 | 67.59 | 67.63 | 67.37 | 67.42 | 795,501 | -0.11(-0.16%) |
Apr 25, 2016 | 67.64 | 67.70 | 67.53 | 67.53 | 542,078 | -0.10(-0.15%) |
Apr 22, 2016 | 67.73 | 67.76 | 67.62 | 67.63 | 723,031 | -0.10(-0.15%) |
Apr 21, 2016 | 67.73 | 67.82 | 67.68 | 67.74 | 939,816 | -0.12(-0.17%) |
Apr 20, 2016 | 68.00 | 68.07 | 67.81 | 67.85 | 1,789,878 | -0.07(-0.10%) |
Apr 19, 2016 | 67.96 | 68.03 | 67.89 | 67.93 | 599,344 | -0.02(-0.02%) |
Apr 18, 2016 | 67.91 | 67.99 | 67.85 | 67.94 | 786,052 | -0.03(-0.05%) |
Apr 15, 2016 | 67.85 | 68.00 | 67.77 | 67.97 | 778,064 | +0.23(+0.34%) |
Apr 14, 2016 | 67.79 | 67.84 | 67.71 | 67.74 | 578,210 | -0.13(-0.19%) |
Apr 13, 2016 | 67.77 | 67.92 | 67.70 | 67.87 | 491,608 | +0.06(+0.09%) |
Apr 12, 2016 | 67.85 | 67.93 | 67.73 | 67.81 | 451,309 | -0.17(-0.25%) |
Apr 11, 2016 | 67.93 | 68.04 | 67.88 | 67.98 | 693,950 | -0.01(-0.01%) |
Apr 08, 2016 | 68.00 | 68.05 | 67.91 | 67.99 | 495,231 | -0.10(-0.15%) |
Apr 07, 2016 | 68.04 | 68.11 | 67.84 | 68.09 | 619,361 | +0.28(+0.41%) |
Apr 06, 2016 | 67.89 | 67.96 | 67.78 | 67.82 | 835,091 | -0.09(-0.13%) |
Apr 05, 2016 | 67.93 | 67.96 | 67.76 | 67.90 | 658,719 | +0.16(+0.23%) |
Apr 04, 2016 | 67.70 | 67.76 | 67.59 | 67.74 | 510,579 | +0.13(+0.19%) |
Apr 01, 2016 | 67.76 | 67.77 | 67.56 | 67.62 | 1,432,272 | -0.13(-0.19%) |
Mar 31, 2016 | 67.56 | 67.78 | 67.50 | 67.75 | 825,044 | +0.27(+0.41%) |
Mar 30, 2016 | 67.42 | 67.54 | 67.28 | 67.47 | 816,082 | +0.04(+0.06%) |
Mar 29, 2016 | 67.19 | 67.49 | 67.15 | 67.43 | 866,213 | +0.28(+0.42%) |
Mar 28, 2016 | 67.06 | 67.25 | 67.06 | 67.15 | 647,670 | +0.05(+0.08%) |
Mar 24, 2016 | 67.17 | 67.10 | 67.10 | 67.10 | 500,318 | -0.01(-0.01%) |
Mar 23, 2016 | 67.00 | 67.18 | 66.91 | 67.10 | 484,353 | +0.20(+0.31%) |
Mar 22, 2016 | 67.10 | 67.16 | 66.88 | 66.90 | 805,857 | -0.05(-0.07%) |
Mar 21, 2016 | 67.00 | 67.05 | 66.92 | 66.95 | 490,456 | -0.13(-0.20%) |
Mar 18, 2016 | 67.04 | 67.20 | 66.99 | 67.08 | 550,353 | +0.08(+0.12%) |
Mar 17, 2016 | 66.94 | 67.06 | 66.92 | 67.00 | 669,612 | +0.13(+0.20%) |
Mar 16, 2016 | 66.42 | 66.87 | 66.40 | 66.87 | 771,385 | +0.33(+0.50%) |
Mar 15, 2016 | 66.63 | 66.68 | 66.45 | 66.54 | 615,744 | +0.05(+0.07%) |
Mar 14, 2016 | 66.53 | 66.59 | 66.44 | 66.49 | 671,984 | +0.03(+0.05%) |
Mar 11, 2016 | 66.55 | 66.56 | 66.38 | 66.46 | 439,717 | -0.05(-0.08%) |
Mar 10, 2016 | 66.63 | 66.72 | 66.43 | 66.51 | 771,501 | -0.08(-0.12%) |
Mar 09, 2016 | 66.62 | 66.75 | 66.51 | 66.59 | 642,647 | -0.09(-0.13%) |
Mar 08, 2016 | 66.76 | 66.77 | 66.62 | 66.68 | 579,834 | +0.27(+0.40%) |
Mar 07, 2016 | 66.45 | 66.48 | 66.36 | 66.41 | 553,833 | -0.12(-0.18%) |
Mar 04, 2016 | 66.59 | 66.62 | 66.44 | 66.53 | 584,973 | -0.13(-0.20%) |
Mar 03, 2016 | 66.56 | 66.69 | 66.46 | 66.66 | 597,417 | +0.14(+0.21%) |
Mar 02, 2016 | 66.51 | 66.59 | 66.45 | 66.52 | 694,608 | -0.14(-0.21%) |