Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.26 | 68.71 | 67.98 | 68.70 | 1,632,844 | +0.03(+0.04%) |
May 27, 2016 | 67.93 | 68.67 | 68.67 | 68.67 | 542,113 | +0.55(+0.81%) |
May 26, 2016 | 68.51 | 68.67 | 67.85 | 68.12 | 684,557 | -0.26(-0.37%) |
May 25, 2016 | 68.19 | 68.89 | 68.05 | 68.37 | 816,764 | +0.31(+0.46%) |
May 24, 2016 | 67.84 | 68.35 | 67.45 | 68.06 | 1,271,261 | +0.77(+1.14%) |
May 23, 2016 | 67.84 | 67.98 | 67.26 | 67.29 | 741,437 | -0.78(-1.14%) |
May 20, 2016 | 68.07 | 68.29 | 67.82 | 68.07 | 1,051,695 | +0.33(+0.49%) |
May 19, 2016 | 67.38 | 67.91 | 66.82 | 67.74 | 1,361,970 | -0.31(-0.46%) |
May 18, 2016 | 67.73 | 68.74 | 67.18 | 68.05 | 1,375,367 | +0.04(+0.06%) |
May 17, 2016 | 69.24 | 69.33 | 67.81 | 68.01 | 823,131 | -1.33(-1.91%) |
May 16, 2016 | 68.43 | 69.54 | 68.43 | 69.34 | 953,607 | +0.92(+1.34%) |
May 13, 2016 | 68.78 | 69.04 | 68.29 | 68.42 | 1,014,869 | -0.66(-0.96%) |
May 12, 2016 | 69.06 | 69.58 | 68.62 | 69.09 | 1,007,023 | +0.64(+0.94%) |
May 11, 2016 | 68.57 | 69.07 | 68.22 | 68.44 | 770,688 | +0.00(+0.00%) |
May 10, 2016 | 68.38 | 68.88 | 68.16 | 68.44 | 2,069,881 | +0.13(+0.19%) |
May 09, 2016 | 67.59 | 68.70 | 67.25 | 68.31 | 1,630,237 | +0.55(+0.81%) |
May 06, 2016 | 68.07 | 68.30 | 67.31 | 67.76 | 1,015,733 | -0.37(-0.54%) |
May 05, 2016 | 68.35 | 68.50 | 68.04 | 68.13 | 1,151,799 | -0.20(-0.29%) |
May 04, 2016 | 67.26 | 68.40 | 67.20 | 68.33 | 1,494,804 | +0.46(+0.68%) |
May 03, 2016 | 68.57 | 68.62 | 66.96 | 67.86 | 1,681,494 | -0.47(-0.69%) |
May 02, 2016 | 67.69 | 68.60 | 67.55 | 68.34 | 2,599,078 | +0.64(+0.94%) |
Apr 29, 2016 | 68.72 | 69.02 | 67.12 | 67.70 | 2,788,411 | -1.47(-2.13%) |
Apr 28, 2016 | 69.42 | 70.49 | 68.16 | 69.17 | 3,523,290 | -1.83(-2.58%) |
Apr 27, 2016 | 71.32 | 71.35 | 70.49 | 71.00 | 1,848,999 | -0.19(-0.27%) |
Apr 26, 2016 | 71.06 | 71.30 | 70.51 | 71.19 | 1,386,181 | +0.34(+0.48%) |
Apr 25, 2016 | 72.15 | 72.74 | 70.75 | 70.85 | 2,286,988 | -1.08(-1.50%) |
Apr 22, 2016 | 71.27 | 72.37 | 71.00 | 71.93 | 1,385,683 | +0.64(+0.90%) |
Apr 21, 2016 | 71.32 | 71.57 | 70.46 | 71.29 | 1,284,252 | -0.16(-0.23%) |
Apr 20, 2016 | 71.03 | 71.77 | 70.69 | 71.45 | 935,436 | +0.32(+0.45%) |
Apr 19, 2016 | 70.90 | 71.51 | 70.75 | 71.12 | 1,758,645 | +0.34(+0.48%) |
Apr 18, 2016 | 68.17 | 70.81 | 68.17 | 70.78 | 2,347,393 | +2.23(+3.25%) |
Apr 15, 2016 | 68.13 | 68.70 | 67.88 | 68.55 | 1,435,092 | +0.41(+0.60%) |
Apr 14, 2016 | 67.75 | 68.21 | 67.56 | 68.15 | 1,030,691 | -0.02(-0.03%) |
Apr 13, 2016 | 67.81 | 68.23 | 66.80 | 68.17 | 1,284,337 | +0.68(+1.01%) |
Apr 12, 2016 | 66.98 | 67.64 | 66.64 | 67.48 | 1,006,551 | +0.65(+0.97%) |
Apr 11, 2016 | 67.27 | 67.60 | 66.39 | 66.84 | 1,358,505 | -0.31(-0.47%) |
Apr 08, 2016 | 67.45 | 67.46 | 66.69 | 67.15 | 1,398,198 | +0.15(+0.23%) |
Apr 07, 2016 | 67.23 | 67.65 | 66.70 | 67.00 | 2,037,717 | -0.62(-0.91%) |
Apr 06, 2016 | 66.88 | 67.66 | 66.77 | 67.61 | 1,334,551 | +0.74(+1.11%) |
Apr 05, 2016 | 66.66 | 67.21 | 65.67 | 66.88 | 1,561,420 | -0.09(-0.13%) |
Apr 04, 2016 | 67.77 | 68.21 | 66.84 | 66.96 | 857,075 | -0.96(-1.41%) |
Apr 01, 2016 | 67.42 | 68.02 | 66.69 | 67.92 | 1,412,077 | +0.30(+0.45%) |
Mar 31, 2016 | 67.95 | 68.22 | 67.41 | 67.61 | 1,420,132 | +0.37(+0.55%) |
Mar 30, 2016 | 67.68 | 67.72 | 66.89 | 67.25 | 567,403 | -0.10(-0.15%) |
Mar 29, 2016 | 66.69 | 67.43 | 66.38 | 67.35 | 569,241 | +0.62(+0.92%) |
Mar 28, 2016 | 66.88 | 67.03 | 66.24 | 66.73 | 573,580 | +0.11(+0.17%) |
Mar 24, 2016 | 66.50 | 66.62 | 66.62 | 66.62 | 686,067 | -0.23(-0.34%) |
Mar 23, 2016 | 66.93 | 67.48 | 66.70 | 66.85 | 870,262 | -0.04(-0.06%) |
Mar 22, 2016 | 66.01 | 67.28 | 65.97 | 66.88 | 1,619,140 | +0.60(+0.90%) |
Mar 21, 2016 | 66.58 | 66.67 | 65.92 | 66.29 | 1,309,230 | -0.46(-0.68%) |
Mar 18, 2016 | 68.15 | 68.20 | 66.69 | 66.74 | 4,343,669 | -1.16(-1.70%) |
Mar 17, 2016 | 66.24 | 68.27 | 66.24 | 67.90 | 1,396,991 | +1.82(+2.76%) |
Mar 16, 2016 | 64.86 | 66.29 | 64.77 | 66.08 | 908,432 | +1.03(+1.59%) |
Mar 15, 2016 | 64.55 | 65.68 | 64.36 | 65.04 | 1,218,286 | -0.18(-0.28%) |
Mar 14, 2016 | 65.18 | 65.99 | 64.99 | 65.22 | 1,697,955 | -0.24(-0.36%) |
Mar 11, 2016 | 64.39 | 65.71 | 63.90 | 65.46 | 2,428,568 | +1.75(+2.74%) |
Mar 10, 2016 | 63.38 | 64.05 | 62.99 | 63.72 | 1,165,807 | -0.30(-0.47%) |
Mar 09, 2016 | 63.67 | 64.48 | 63.67 | 64.02 | 953,554 | +0.08(+0.12%) |
Mar 08, 2016 | 63.26 | 64.32 | 63.17 | 63.94 | 1,226,686 | +0.15(+0.24%) |
Mar 07, 2016 | 64.26 | 64.58 | 63.38 | 63.79 | 1,613,707 | -0.87(-1.35%) |
Mar 04, 2016 | 64.96 | 65.10 | 64.31 | 64.67 | 1,111,625 | -0.48(-0.74%) |
Mar 03, 2016 | 64.26 | 65.25 | 64.21 | 65.15 | 953,997 | +0.59(+0.91%) |
Mar 02, 2016 | 64.12 | 65.15 | 63.89 | 64.56 | 1,239,279 | +0.16(+0.25%) |