Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.26 | 66.86 | 65.85 | 66.09 | 1,986,089 | -0.03(-0.05%) |
May 27, 2016 | 66.26 | 66.13 | 66.13 | 66.13 | 1,421,890 | -0.03(-0.04%) |
May 26, 2016 | 66.23 | 66.33 | 65.51 | 66.15 | 1,231,340 | -0.11(-0.17%) |
May 25, 2016 | 66.53 | 66.89 | 66.02 | 66.26 | 1,404,689 | -0.21(-0.32%) |
May 24, 2016 | 65.59 | 66.59 | 64.77 | 66.48 | 1,103,631 | +1.30(+2.00%) |
May 23, 2016 | 65.54 | 65.54 | 64.65 | 65.18 | 1,495,068 | -0.36(-0.55%) |
May 20, 2016 | 65.43 | 65.73 | 64.97 | 65.54 | 1,345,886 | +0.31(+0.47%) |
May 19, 2016 | 65.59 | 66.14 | 64.90 | 65.23 | 721,398 | -0.49(-0.74%) |
May 18, 2016 | 65.19 | 65.96 | 64.54 | 65.72 | 1,177,799 | +0.48(+0.74%) |
May 17, 2016 | 65.78 | 66.04 | 64.96 | 65.24 | 1,388,172 | -0.54(-0.82%) |
May 16, 2016 | 65.09 | 65.80 | 65.06 | 65.78 | 1,078,384 | +0.73(+1.12%) |
May 13, 2016 | 64.89 | 65.37 | 64.89 | 65.05 | 1,462,548 | +0.20(+0.30%) |
May 12, 2016 | 65.35 | 65.53 | 64.32 | 64.85 | 955,169 | -0.44(-0.67%) |
May 11, 2016 | 65.31 | 65.87 | 65.15 | 65.29 | 915,770 | -0.07(-0.10%) |
May 10, 2016 | 65.65 | 65.65 | 64.77 | 65.36 | 939,677 | -0.20(-0.30%) |
May 09, 2016 | 64.83 | 65.85 | 64.78 | 65.55 | 1,260,645 | +0.65(+1.00%) |
May 06, 2016 | 64.38 | 65.09 | 64.36 | 64.90 | 1,149,681 | +0.23(+0.36%) |
May 05, 2016 | 64.32 | 64.83 | 64.05 | 64.67 | 1,153,884 | +0.45(+0.69%) |
May 04, 2016 | 63.81 | 64.39 | 63.53 | 64.23 | 1,136,069 | +0.13(+0.20%) |
May 03, 2016 | 63.85 | 64.24 | 63.41 | 64.10 | 883,597 | -0.27(-0.41%) |
May 02, 2016 | 64.74 | 64.96 | 64.16 | 64.36 | 1,274,452 | -0.02(-0.03%) |
Apr 29, 2016 | 64.56 | 65.21 | 63.86 | 64.38 | 1,314,573 | -0.14(-0.21%) |
Apr 28, 2016 | 64.53 | 65.26 | 64.35 | 64.52 | 843,624 | -0.33(-0.52%) |
Apr 27, 2016 | 64.70 | 65.09 | 64.47 | 64.85 | 1,277,944 | +0.02(+0.03%) |
Apr 26, 2016 | 64.70 | 65.09 | 64.47 | 64.83 | 896,759 | +0.29(+0.45%) |
Apr 25, 2016 | 64.61 | 64.66 | 63.62 | 64.54 | 1,315,490 | +0.05(+0.08%) |
Apr 22, 2016 | 64.35 | 64.66 | 63.72 | 64.49 | 1,177,629 | +0.26(+0.40%) |
Apr 21, 2016 | 64.17 | 64.92 | 62.70 | 64.23 | 1,404,883 | +0.24(+0.37%) |
Apr 20, 2016 | 63.59 | 64.26 | 63.15 | 64.00 | 1,100,512 | +0.30(+0.47%) |
Apr 19, 2016 | 64.29 | 64.41 | 63.43 | 63.70 | 924,845 | -0.33(-0.51%) |
Apr 18, 2016 | 63.72 | 64.29 | 63.40 | 64.02 | 945,075 | +0.26(+0.40%) |
Apr 15, 2016 | 63.44 | 63.82 | 63.04 | 63.76 | 864,195 | +0.43(+0.68%) |
Apr 14, 2016 | 62.76 | 63.74 | 62.48 | 63.34 | 918,656 | +0.63(+1.00%) |
Apr 13, 2016 | 62.83 | 62.95 | 62.44 | 62.71 | 1,104,103 | +0.32(+0.51%) |
Apr 12, 2016 | 62.43 | 62.69 | 62.00 | 62.39 | 851,953 | +0.17(+0.28%) |
Apr 11, 2016 | 62.10 | 62.36 | 61.73 | 62.22 | 727,187 | +0.26(+0.41%) |
Apr 08, 2016 | 62.17 | 62.34 | 61.73 | 61.97 | 1,015,225 | +0.32(+0.51%) |
Apr 07, 2016 | 62.23 | 62.80 | 61.33 | 61.65 | 845,472 | -1.01(-1.61%) |
Apr 06, 2016 | 61.18 | 62.74 | 61.18 | 62.66 | 1,043,740 | +1.48(+2.42%) |
Apr 05, 2016 | 61.13 | 61.91 | 61.11 | 61.18 | 1,448,837 | -0.55(-0.89%) |
Apr 04, 2016 | 61.95 | 62.21 | 61.44 | 61.73 | 820,885 | -0.09(-0.14%) |
Apr 01, 2016 | 60.63 | 61.90 | 60.41 | 61.81 | 1,149,701 | +0.95(+1.57%) |
Mar 31, 2016 | 61.32 | 61.52 | 60.70 | 60.86 | 1,457,331 | -0.69(-1.12%) |
Mar 30, 2016 | 61.23 | 61.87 | 60.93 | 61.55 | 1,172,596 | +0.66(+1.09%) |
Mar 29, 2016 | 59.85 | 60.91 | 59.52 | 60.88 | 830,719 | +0.92(+1.53%) |
Mar 28, 2016 | 59.67 | 60.28 | 59.30 | 59.96 | 1,033,303 | +0.52(+0.87%) |
Mar 24, 2016 | 59.15 | 59.44 | 59.44 | 59.44 | 1,040,452 | -0.31(-0.51%) |
Mar 23, 2016 | 59.63 | 60.18 | 59.49 | 59.75 | 959,552 | +0.23(+0.39%) |
Mar 22, 2016 | 59.48 | 59.78 | 58.91 | 59.52 | 1,043,376 | -0.12(-0.20%) |
Mar 21, 2016 | 59.74 | 59.87 | 59.15 | 59.64 | 1,019,031 | -0.08(-0.13%) |
Mar 18, 2016 | 58.97 | 60.13 | 58.83 | 59.72 | 2,000,934 | +0.88(+1.49%) |
Mar 17, 2016 | 59.20 | 59.37 | 58.09 | 58.84 | 1,260,809 | -0.51(-0.86%) |
Mar 16, 2016 | 58.97 | 59.61 | 58.74 | 59.35 | 921,154 | +0.32(+0.55%) |
Mar 15, 2016 | 59.02 | 59.32 | 58.46 | 59.03 | 1,027,368 | -0.47(-0.79%) |
Mar 14, 2016 | 59.74 | 60.37 | 59.41 | 59.49 | 1,063,026 | -0.74(-1.23%) |
Mar 11, 2016 | 58.56 | 60.53 | 58.44 | 60.24 | 1,409,928 | +2.29(+3.95%) |
Mar 10, 2016 | 58.80 | 58.84 | 57.37 | 57.94 | 1,296,274 | -0.49(-0.85%) |
Mar 09, 2016 | 58.46 | 58.73 | 58.00 | 58.44 | 894,316 | +0.15(+0.26%) |
Mar 08, 2016 | 58.93 | 58.97 | 58.11 | 58.28 | 1,053,173 | -1.01(-1.71%) |
Mar 07, 2016 | 58.67 | 59.62 | 58.65 | 59.30 | 1,160,772 | +0.26(+0.43%) |
Mar 04, 2016 | 59.37 | 59.53 | 58.88 | 59.04 | 1,302,756 | -0.33(-0.56%) |
Mar 03, 2016 | 57.66 | 59.48 | 57.66 | 59.38 | 1,410,024 | +1.52(+2.62%) |
Mar 02, 2016 | 58.10 | 58.48 | 57.40 | 57.86 | 1,120,998 | -0.47(-0.80%) |