Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.80 | 66.83 | 65.47 | 66.05 | 11,593,564 | -0.99(-1.48%) |
May 27, 2016 | 66.48 | 67.04 | 67.04 | 67.04 | 6,490,385 | +0.42(+0.63%) |
May 26, 2016 | 66.48 | 66.80 | 66.39 | 66.62 | 4,887,978 | +0.08(+0.12%) |
May 25, 2016 | 66.54 | 66.85 | 66.43 | 66.54 | 5,467,626 | +0.11(+0.17%) |
May 24, 2016 | 66.34 | 67.02 | 66.04 | 66.43 | 5,932,945 | +0.53(+0.80%) |
May 23, 2016 | 66.12 | 66.21 | 65.85 | 65.90 | 3,996,451 | -0.18(-0.27%) |
May 20, 2016 | 66.02 | 66.41 | 65.80 | 66.08 | 6,331,300 | +0.43(+0.65%) |
May 19, 2016 | 66.01 | 66.21 | 65.36 | 65.66 | 6,222,129 | -0.49(-0.74%) |
May 18, 2016 | 66.18 | 66.65 | 65.72 | 66.15 | 6,549,209 | -0.17(-0.26%) |
May 17, 2016 | 66.89 | 67.15 | 66.05 | 66.32 | 5,461,169 | -0.89(-1.32%) |
May 16, 2016 | 66.20 | 67.29 | 66.19 | 67.21 | 5,201,527 | +0.97(+1.46%) |
May 13, 2016 | 66.48 | 66.89 | 66.11 | 66.24 | 5,242,982 | -0.52(-0.77%) |
May 12, 2016 | 66.62 | 67.03 | 66.33 | 66.75 | 5,751,327 | +0.19(+0.28%) |
May 11, 2016 | 66.68 | 66.93 | 66.44 | 66.57 | 4,710,295 | -0.10(-0.15%) |
May 10, 2016 | 66.30 | 66.66 | 65.99 | 66.66 | 4,589,778 | +0.74(+1.12%) |
May 09, 2016 | 65.52 | 66.23 | 65.52 | 65.93 | 4,880,290 | +0.48(+0.74%) |
May 06, 2016 | 65.15 | 65.55 | 64.71 | 65.44 | 4,940,891 | +0.20(+0.30%) |
May 05, 2016 | 64.95 | 65.58 | 64.92 | 65.24 | 7,216,955 | +0.56(+0.86%) |
May 04, 2016 | 64.76 | 65.18 | 64.53 | 64.69 | 6,279,951 | -0.51(-0.78%) |
May 03, 2016 | 64.97 | 65.49 | 64.84 | 65.20 | 4,524,984 | +0.07(+0.11%) |
May 02, 2016 | 64.76 | 65.66 | 64.66 | 65.12 | 6,801,864 | +0.16(+0.25%) |
Apr 29, 2016 | 65.17 | 65.39 | 64.65 | 64.96 | 9,272,776 | -0.52(-0.79%) |
Apr 28, 2016 | 64.81 | 66.26 | 64.72 | 65.47 | 8,828,413 | +0.27(+0.42%) |
Apr 27, 2016 | 64.81 | 65.40 | 64.56 | 65.20 | 9,582,072 | +0.60(+0.93%) |
Apr 26, 2016 | 65.29 | 65.52 | 64.47 | 64.60 | 6,068,014 | -0.55(-0.84%) |
Apr 25, 2016 | 64.65 | 65.45 | 64.57 | 65.15 | 5,666,275 | +0.33(+0.51%) |
Apr 22, 2016 | 64.55 | 65.09 | 64.23 | 64.83 | 4,450,075 | +0.39(+0.60%) |
Apr 21, 2016 | 64.49 | 64.83 | 64.05 | 64.44 | 5,133,963 | -0.13(-0.20%) |
Apr 20, 2016 | 64.20 | 64.92 | 63.97 | 64.57 | 5,414,200 | +0.47(+0.73%) |
Apr 19, 2016 | 63.90 | 64.10 | 63.73 | 64.10 | 4,452,278 | +0.39(+0.62%) |
Apr 18, 2016 | 63.25 | 63.83 | 63.05 | 63.71 | 4,287,868 | +0.43(+0.69%) |
Apr 15, 2016 | 63.42 | 63.73 | 62.78 | 63.28 | 5,158,451 | -0.22(-0.35%) |
Apr 14, 2016 | 63.60 | 63.84 | 63.21 | 63.50 | 4,411,708 | +0.02(+0.04%) |
Apr 13, 2016 | 63.19 | 63.53 | 63.05 | 63.47 | 4,536,921 | +0.59(+0.94%) |
Apr 12, 2016 | 62.21 | 63.00 | 62.17 | 62.88 | 4,646,319 | +0.79(+1.27%) |
Apr 11, 2016 | 62.68 | 62.92 | 62.04 | 62.09 | 4,785,461 | -0.58(-0.93%) |
Apr 08, 2016 | 62.73 | 63.03 | 62.41 | 62.68 | 4,362,006 | +0.19(+0.30%) |
Apr 07, 2016 | 63.45 | 63.56 | 62.16 | 62.49 | 6,060,832 | -0.96(-1.51%) |
Apr 06, 2016 | 61.75 | 63.59 | 61.70 | 63.45 | 9,492,087 | +1.49(+2.41%) |
Apr 05, 2016 | 61.95 | 62.33 | 61.25 | 61.95 | 8,730,045 | -0.66(-1.06%) |
Apr 04, 2016 | 62.31 | 63.14 | 62.12 | 62.62 | 9,400,932 | +0.76(+1.23%) |
Apr 01, 2016 | 61.19 | 61.97 | 61.02 | 61.86 | 4,947,388 | +0.30(+0.49%) |
Mar 31, 2016 | 61.90 | 62.00 | 61.41 | 61.55 | 5,517,246 | -0.34(-0.56%) |
Mar 30, 2016 | 62.15 | 62.30 | 61.78 | 61.90 | 4,181,252 | -0.05(-0.08%) |
Mar 29, 2016 | 60.48 | 62.07 | 60.23 | 61.95 | 6,365,264 | +1.23(+2.03%) |
Mar 28, 2016 | 60.79 | 60.93 | 60.53 | 60.71 | 4,676,858 | +0.01(+0.01%) |
Mar 24, 2016 | 60.75 | 60.71 | 60.71 | 60.71 | 4,733,573 | -0.44(-0.71%) |
Mar 23, 2016 | 61.35 | 61.71 | 61.04 | 61.14 | 9,449,762 | -0.36(-0.59%) |
Mar 22, 2016 | 61.28 | 61.82 | 60.81 | 61.50 | 10,232,340 | +0.09(+0.15%) |
Mar 21, 2016 | 62.16 | 62.26 | 61.36 | 61.41 | 6,306,524 | -0.86(-1.38%) |
Mar 18, 2016 | 61.78 | 62.59 | 61.34 | 62.27 | 12,316,155 | +0.62(+1.01%) |
Mar 17, 2016 | 62.80 | 62.92 | 61.12 | 61.65 | 8,101,030 | -0.94(-1.50%) |
Mar 16, 2016 | 62.75 | 62.91 | 62.11 | 62.59 | 4,578,122 | -0.16(-0.26%) |
Mar 15, 2016 | 62.85 | 63.09 | 62.36 | 62.75 | 5,100,320 | -0.56(-0.88%) |
Mar 14, 2016 | 62.76 | 63.62 | 62.71 | 63.31 | 5,468,902 | +0.15(+0.23%) |
Mar 11, 2016 | 62.59 | 63.20 | 62.51 | 63.16 | 5,676,859 | +0.88(+1.42%) |
Mar 10, 2016 | 61.77 | 62.71 | 61.53 | 62.28 | 4,844,463 | +0.59(+0.95%) |
Mar 09, 2016 | 61.99 | 61.99 | 61.25 | 61.69 | 4,986,211 | +0.09(+0.15%) |
Mar 08, 2016 | 61.85 | 61.96 | 61.49 | 61.60 | 5,763,192 | -0.47(-0.75%) |
Mar 07, 2016 | 61.46 | 62.16 | 61.43 | 62.07 | 6,437,714 | +0.33(+0.53%) |
Mar 04, 2016 | 61.01 | 61.93 | 60.87 | 61.74 | 6,495,446 | +0.56(+0.92%) |
Mar 03, 2016 | 60.70 | 61.22 | 60.13 | 61.18 | 6,478,532 | +0.27(+0.44%) |
Mar 02, 2016 | 60.79 | 61.42 | 60.28 | 60.91 | 9,900,549 | +0.33(+0.55%) |