Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.67 | 66.78 | 66.13 | 66.66 | 2,768,176 | +0.01(+0.01%) |
May 27, 2016 | 66.73 | 66.65 | 66.65 | 66.65 | 1,662,931 | -0.01(-0.01%) |
May 26, 2016 | 67.10 | 67.10 | 66.48 | 66.66 | 1,456,506 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.51 | 66.70 | 66.85 | 2,127,488 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.04 | 66.45 | 67.01 | 2,345,175 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,400 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,698 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.01 | 65.42 | 65.72 | 2,565,588 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.87 | 65.62 | 66.42 | 5,173,054 | +0.27(+0.41%) |
May 17, 2016 | 66.20 | 66.49 | 65.77 | 66.15 | 4,130,762 | -0.17(-0.25%) |
May 16, 2016 | 65.91 | 66.52 | 65.77 | 66.32 | 1,935,103 | +0.37(+0.56%) |
May 13, 2016 | 66.24 | 66.55 | 65.83 | 65.95 | 3,244,862 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.57 | 66.07 | 66.40 | 2,119,640 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.93 | 66.07 | 66.15 | 3,440,954 | -0.34(-0.51%) |
May 10, 2016 | 66.06 | 66.79 | 65.58 | 66.49 | 4,347,911 | +0.81(+1.24%) |
May 09, 2016 | 64.99 | 65.83 | 64.78 | 65.67 | 3,369,015 | +0.83(+1.28%) |
May 06, 2016 | 64.49 | 64.97 | 63.96 | 64.84 | 2,958,139 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.48 | 64.55 | 2,227,997 | +0.02(+0.03%) |
May 04, 2016 | 63.11 | 64.74 | 63.07 | 64.53 | 2,291,243 | +1.19(+1.88%) |
May 03, 2016 | 63.80 | 63.89 | 62.82 | 63.34 | 3,013,782 | -0.91(-1.42%) |
May 02, 2016 | 63.91 | 64.39 | 63.84 | 64.25 | 1,879,527 | +0.48(+0.75%) |
Apr 29, 2016 | 63.81 | 64.08 | 63.22 | 63.77 | 2,452,571 | -0.19(-0.30%) |
Apr 28, 2016 | 63.91 | 64.59 | 63.80 | 63.96 | 1,939,796 | -0.44(-0.68%) |
Apr 27, 2016 | 64.13 | 64.56 | 63.79 | 64.40 | 2,055,152 | +0.13(+0.21%) |
Apr 26, 2016 | 64.14 | 64.56 | 63.96 | 64.27 | 1,821,290 | +0.28(+0.44%) |
Apr 25, 2016 | 64.33 | 64.33 | 63.60 | 63.99 | 2,972,697 | -0.42(-0.65%) |
Apr 22, 2016 | 63.17 | 64.48 | 63.12 | 64.41 | 3,758,239 | +1.37(+2.17%) |
Apr 21, 2016 | 64.09 | 64.16 | 63.02 | 63.04 | 4,136,239 | -1.26(-1.95%) |
Apr 20, 2016 | 64.63 | 64.86 | 63.93 | 64.30 | 3,062,757 | -0.36(-0.56%) |
Apr 19, 2016 | 64.37 | 64.75 | 64.14 | 64.66 | 2,048,498 | +0.37(+0.58%) |
Apr 18, 2016 | 64.00 | 64.40 | 63.90 | 64.28 | 1,443,987 | +0.22(+0.34%) |
Apr 15, 2016 | 63.95 | 64.22 | 63.70 | 64.06 | 1,737,752 | +0.09(+0.14%) |
Apr 14, 2016 | 64.51 | 64.51 | 63.86 | 63.98 | 1,799,556 | -0.54(-0.84%) |
Apr 13, 2016 | 64.61 | 64.72 | 64.33 | 64.52 | 2,004,663 | +0.16(+0.25%) |
Apr 12, 2016 | 64.30 | 64.61 | 64.30 | 64.36 | 1,395,834 | +0.12(+0.19%) |
Apr 11, 2016 | 64.82 | 65.19 | 64.10 | 64.23 | 2,340,454 | -0.40(-0.61%) |
Apr 08, 2016 | 64.02 | 64.75 | 63.73 | 64.63 | 2,571,699 | +0.94(+1.48%) |
Apr 07, 2016 | 63.66 | 63.89 | 63.34 | 63.69 | 2,585,102 | -0.16(-0.25%) |
Apr 06, 2016 | 63.15 | 63.98 | 62.96 | 63.85 | 2,304,073 | +0.62(+0.98%) |
Apr 05, 2016 | 63.59 | 63.85 | 63.11 | 63.23 | 2,583,002 | -0.64(-1.00%) |
Apr 04, 2016 | 64.12 | 64.23 | 63.82 | 63.87 | 2,565,980 | -0.07(-0.10%) |
Apr 01, 2016 | 63.22 | 64.14 | 63.11 | 63.94 | 6,329,168 | +0.45(+0.71%) |
Mar 31, 2016 | 63.84 | 64.12 | 63.48 | 63.49 | 4,159,646 | -0.32(-0.49%) |
Mar 30, 2016 | 63.70 | 64.29 | 63.68 | 63.81 | 3,454,361 | +0.35(+0.56%) |
Mar 29, 2016 | 62.94 | 63.67 | 62.90 | 63.45 | 2,962,836 | +0.56(+0.89%) |
Mar 28, 2016 | 62.90 | 63.34 | 62.78 | 62.90 | 2,104,716 | +0.08(+0.13%) |
Mar 24, 2016 | 62.85 | 62.82 | 62.82 | 62.82 | 2,892,079 | -0.06(-0.09%) |
Mar 23, 2016 | 63.20 | 63.28 | 62.83 | 62.87 | 2,502,999 | -0.25(-0.40%) |
Mar 22, 2016 | 63.03 | 63.32 | 62.90 | 63.12 | 2,846,012 | +0.06(+0.09%) |
Mar 21, 2016 | 63.23 | 63.30 | 62.78 | 63.07 | 2,800,061 | -0.37(-0.58%) |
Mar 18, 2016 | 63.10 | 63.70 | 63.04 | 63.43 | 4,971,648 | +0.32(+0.51%) |
Mar 17, 2016 | 62.58 | 63.71 | 62.54 | 63.11 | 5,283,064 | +0.71(+1.14%) |
Mar 16, 2016 | 61.90 | 62.47 | 61.70 | 62.40 | 4,065,496 | +0.44(+0.70%) |
Mar 15, 2016 | 61.46 | 62.33 | 61.26 | 61.96 | 4,088,932 | +0.22(+0.35%) |
Mar 14, 2016 | 61.98 | 62.21 | 61.30 | 61.74 | 4,026,870 | -0.57(-0.91%) |
Mar 11, 2016 | 62.28 | 62.37 | 61.50 | 62.31 | 4,098,635 | +0.57(+0.92%) |
Mar 10, 2016 | 62.85 | 63.02 | 61.38 | 61.74 | 3,157,809 | -0.16(-0.26%) |
Mar 09, 2016 | 62.27 | 62.47 | 61.50 | 61.90 | 4,300,458 | -0.19(-0.30%) |
Mar 08, 2016 | 62.40 | 62.83 | 62.01 | 62.09 | 4,572,923 | -0.57(-0.92%) |
Mar 07, 2016 | 63.05 | 63.28 | 62.37 | 62.67 | 2,535,620 | -0.71(-1.12%) |
Mar 04, 2016 | 63.66 | 63.84 | 63.24 | 63.38 | 3,192,656 | -0.46(-0.73%) |
Mar 03, 2016 | 64.25 | 64.25 | 63.28 | 63.84 | 3,241,677 | -0.38(-0.59%) |
Mar 02, 2016 | 63.63 | 64.26 | 63.38 | 64.22 | 2,162,280 | +0.49(+0.76%) |