Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.33 | 65.68 | 65.19 | 65.60 | 134,132 | +0.14(+0.21%) |
May 27, 2016 | 65.42 | 65.46 | 65.46 | 65.46 | 148,732 | +0.04(+0.06%) |
May 26, 2016 | 65.35 | 65.51 | 65.13 | 65.42 | 91,530 | +0.42(+0.65%) |
May 25, 2016 | 65.12 | 65.12 | 64.84 | 65.00 | 210,741 | -0.12(-0.18%) |
May 24, 2016 | 65.27 | 65.27 | 64.98 | 65.12 | 208,060 | -0.21(-0.32%) |
May 23, 2016 | 65.32 | 65.39 | 64.99 | 65.33 | 103,072 | +0.12(+0.18%) |
May 20, 2016 | 65.04 | 65.32 | 64.92 | 65.21 | 86,521 | +0.30(+0.47%) |
May 19, 2016 | 64.90 | 65.17 | 64.82 | 64.91 | 175,004 | -0.08(-0.12%) |
May 18, 2016 | 65.61 | 65.66 | 64.82 | 64.99 | 426,046 | -0.83(-1.25%) |
May 17, 2016 | 66.01 | 66.18 | 65.76 | 65.82 | 76,026 | +0.02(+0.03%) |
May 16, 2016 | 66.26 | 66.28 | 65.76 | 65.79 | 388,834 | -0.40(-0.60%) |
May 13, 2016 | 66.28 | 66.28 | 66.00 | 66.19 | 124,939 | +0.12(+0.19%) |
May 12, 2016 | 66.02 | 66.19 | 65.97 | 66.07 | 127,709 | -0.24(-0.36%) |
May 11, 2016 | 66.04 | 66.41 | 65.91 | 66.31 | 114,378 | +0.38(+0.57%) |
May 10, 2016 | 66.10 | 66.10 | 65.89 | 65.93 | 264,997 | -0.12(-0.19%) |
May 09, 2016 | 66.08 | 66.24 | 65.97 | 66.05 | 546,684 | -0.14(-0.22%) |
May 06, 2016 | 66.31 | 66.31 | 65.98 | 66.20 | 316,950 | -0.12(-0.17%) |
May 05, 2016 | 66.04 | 66.31 | 65.95 | 66.31 | 226,885 | +0.25(+0.37%) |
May 04, 2016 | 65.91 | 66.07 | 65.59 | 66.07 | 185,053 | +0.12(+0.18%) |
May 03, 2016 | 66.00 | 66.07 | 65.66 | 65.95 | 185,971 | +0.40(+0.61%) |
May 02, 2016 | 65.90 | 65.91 | 65.54 | 65.55 | 225,411 | -0.26(-0.39%) |
Apr 29, 2016 | 65.62 | 65.93 | 65.42 | 65.81 | 221,299 | +0.09(+0.13%) |
Apr 28, 2016 | 65.34 | 65.74 | 65.34 | 65.73 | 100,562 | +0.22(+0.33%) |
Apr 27, 2016 | 65.29 | 65.58 | 65.12 | 65.51 | 142,928 | +0.52(+0.80%) |
Apr 26, 2016 | 65.02 | 65.22 | 64.85 | 64.99 | 289,769 | -0.06(-0.10%) |
Apr 25, 2016 | 65.24 | 65.24 | 64.98 | 65.06 | 124,313 | -0.22(-0.33%) |
Apr 22, 2016 | 65.34 | 65.43 | 65.14 | 65.27 | 155,980 | +0.12(+0.18%) |
Apr 21, 2016 | 65.14 | 65.29 | 65.06 | 65.16 | 250,459 | -0.13(-0.20%) |
Apr 20, 2016 | 65.59 | 65.75 | 65.24 | 65.29 | 642,583 | -0.17(-0.25%) |
Apr 19, 2016 | 65.35 | 65.58 | 65.14 | 65.45 | 264,529 | +0.17(+0.27%) |
Apr 18, 2016 | 65.04 | 65.30 | 64.83 | 65.28 | 488,159 | +0.30(+0.46%) |
Apr 15, 2016 | 65.07 | 65.19 | 64.83 | 64.98 | 283,787 | +0.27(+0.41%) |
Apr 14, 2016 | 64.92 | 64.95 | 64.59 | 64.72 | 336,997 | +0.04(+0.06%) |
Apr 13, 2016 | 64.52 | 64.92 | 64.32 | 64.68 | 1,211,342 | +0.25(+0.39%) |
Apr 12, 2016 | 64.91 | 64.95 | 64.36 | 64.43 | 590,413 | -0.70(-1.07%) |
Apr 11, 2016 | 65.04 | 65.29 | 64.95 | 65.13 | 307,880 | -0.07(-0.11%) |
Apr 08, 2016 | 65.29 | 65.43 | 65.13 | 65.20 | 312,935 | -0.10(-0.15%) |
Apr 07, 2016 | 65.48 | 65.59 | 65.14 | 65.30 | 655,022 | +0.32(+0.50%) |
Apr 06, 2016 | 64.91 | 65.06 | 64.79 | 64.98 | 621,880 | +0.00(+0.01%) |
Apr 05, 2016 | 65.03 | 65.06 | 64.84 | 64.97 | 450,051 | +0.36(+0.56%) |
Apr 04, 2016 | 64.73 | 65.04 | 64.58 | 64.61 | 537,200 | -0.07(-0.11%) |
Apr 01, 2016 | 64.51 | 64.68 | 64.28 | 64.68 | 467,184 | +0.36(+0.56%) |
Mar 31, 2016 | 64.44 | 64.48 | 64.16 | 64.32 | 1,036,205 | +0.21(+0.33%) |
Mar 30, 2016 | 64.23 | 64.23 | 64.01 | 64.11 | 421,097 | -0.32(-0.50%) |
Mar 29, 2016 | 64.02 | 64.44 | 63.85 | 64.44 | 461,207 | +0.78(+1.23%) |
Mar 28, 2016 | 63.85 | 63.89 | 63.39 | 63.65 | 417,733 | +0.15(+0.24%) |
Mar 24, 2016 | 63.96 | 63.50 | 63.50 | 63.50 | 236,416 | -0.08(-0.12%) |
Mar 23, 2016 | 63.65 | 63.67 | 63.46 | 63.58 | 200,989 | +0.11(+0.17%) |
Mar 22, 2016 | 63.85 | 63.94 | 63.31 | 63.47 | 441,548 | -0.32(-0.50%) |
Mar 21, 2016 | 63.72 | 63.85 | 63.41 | 63.79 | 581,603 | +0.15(+0.24%) |
Mar 18, 2016 | 63.47 | 63.82 | 63.39 | 63.64 | 504,941 | +0.33(+0.52%) |
Mar 17, 2016 | 63.27 | 63.45 | 63.16 | 63.31 | 169,349 | +0.41(+0.65%) |
Mar 16, 2016 | 63.04 | 63.16 | 62.54 | 62.90 | 364,588 | +0.03(+0.05%) |
Mar 15, 2016 | 63.00 | 63.04 | 62.74 | 62.87 | 210,630 | -0.13(-0.21%) |
Mar 14, 2016 | 62.75 | 63.10 | 62.54 | 63.00 | 553,129 | +0.29(+0.46%) |
Mar 11, 2016 | 62.48 | 62.75 | 62.39 | 62.71 | 613,961 | +0.65(+1.05%) |
Mar 10, 2016 | 62.08 | 62.21 | 61.60 | 62.06 | 1,007,979 | +0.32(+0.52%) |
Mar 09, 2016 | 61.68 | 61.80 | 61.59 | 61.73 | 97,021 | +0.01(+0.01%) |
Mar 08, 2016 | 61.53 | 61.81 | 61.44 | 61.73 | 416,313 | +0.57(+0.93%) |
Mar 07, 2016 | 60.98 | 61.19 | 60.74 | 61.16 | 769,965 | +0.28(+0.46%) |
Mar 04, 2016 | 60.72 | 60.88 | 60.60 | 60.88 | 423,002 | +0.00(+0.00%) |
Mar 03, 2016 | 60.52 | 60.91 | 60.41 | 60.88 | 307,026 | +0.53(+0.88%) |
Mar 02, 2016 | 60.01 | 60.47 | 60.01 | 60.34 | 198,931 | -0.03(-0.05%) |