Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.66 | 66.77 | 66.12 | 66.65 | 2,768,427 | +0.01(+0.01%) |
May 27, 2016 | 66.72 | 66.64 | 66.64 | 66.64 | 1,663,082 | -0.01(-0.01%) |
May 26, 2016 | 67.09 | 67.09 | 66.47 | 66.65 | 1,456,639 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.50 | 66.69 | 66.85 | 2,127,681 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.03 | 66.44 | 67.00 | 2,345,388 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,659 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,897 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.00 | 65.42 | 65.71 | 2,565,821 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.86 | 65.61 | 66.41 | 5,173,524 | +0.27(+0.41%) |
May 17, 2016 | 66.19 | 66.49 | 65.77 | 66.14 | 4,131,138 | -0.17(-0.25%) |
May 16, 2016 | 65.90 | 66.51 | 65.76 | 66.31 | 1,935,278 | +0.37(+0.56%) |
May 13, 2016 | 66.23 | 66.55 | 65.83 | 65.94 | 3,245,157 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.56 | 66.06 | 66.39 | 2,119,832 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.92 | 66.06 | 66.14 | 3,441,266 | -0.34(-0.51%) |
May 10, 2016 | 66.05 | 66.79 | 65.58 | 66.48 | 4,348,306 | +0.81(+1.24%) |
May 09, 2016 | 64.98 | 65.83 | 64.77 | 65.67 | 3,369,321 | +0.83(+1.28%) |
May 06, 2016 | 64.48 | 64.96 | 63.96 | 64.84 | 2,958,408 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.47 | 64.54 | 2,228,199 | +0.02(+0.03%) |
May 04, 2016 | 63.10 | 64.73 | 63.07 | 64.52 | 2,291,451 | +1.19(+1.88%) |
May 03, 2016 | 63.79 | 63.88 | 62.82 | 63.33 | 3,014,056 | -0.91(-1.42%) |
May 02, 2016 | 63.90 | 64.39 | 63.83 | 64.24 | 1,879,697 | +0.48(+0.75%) |
Apr 29, 2016 | 63.80 | 64.07 | 63.21 | 63.76 | 2,452,793 | -0.19(-0.30%) |
Apr 28, 2016 | 63.90 | 64.58 | 63.79 | 63.96 | 1,939,972 | -0.44(-0.68%) |
Apr 27, 2016 | 64.12 | 64.55 | 63.79 | 64.40 | 2,055,339 | +0.13(+0.21%) |
Apr 26, 2016 | 64.14 | 64.56 | 63.96 | 64.26 | 1,821,455 | +0.28(+0.44%) |
Apr 25, 2016 | 64.32 | 64.32 | 63.60 | 63.98 | 2,972,966 | -0.42(-0.65%) |
Apr 22, 2016 | 63.16 | 64.48 | 63.12 | 64.40 | 3,758,580 | +1.37(+2.17%) |
Apr 21, 2016 | 64.09 | 64.15 | 63.02 | 63.04 | 4,136,615 | -1.26(-1.95%) |
Apr 20, 2016 | 64.62 | 64.85 | 63.93 | 64.29 | 3,063,035 | -0.36(-0.56%) |
Apr 19, 2016 | 64.37 | 64.74 | 64.14 | 64.65 | 2,048,684 | +0.37(+0.58%) |
Apr 18, 2016 | 63.99 | 64.40 | 63.89 | 64.28 | 1,444,118 | +0.22(+0.34%) |
Apr 15, 2016 | 63.95 | 64.21 | 63.70 | 64.06 | 1,737,910 | +0.09(+0.14%) |
Apr 14, 2016 | 64.51 | 64.51 | 63.85 | 63.97 | 1,799,719 | -0.54(-0.84%) |
Apr 13, 2016 | 64.60 | 64.71 | 64.32 | 64.51 | 2,004,845 | +0.16(+0.25%) |
Apr 12, 2016 | 64.29 | 64.61 | 64.29 | 64.35 | 1,395,960 | +0.12(+0.19%) |
Apr 11, 2016 | 64.81 | 65.19 | 64.09 | 64.23 | 2,340,667 | -0.40(-0.61%) |
Apr 08, 2016 | 64.01 | 64.74 | 63.72 | 64.62 | 2,571,933 | +0.94(+1.48%) |
Apr 07, 2016 | 63.65 | 63.88 | 63.33 | 63.68 | 2,585,337 | -0.16(-0.25%) |
Apr 06, 2016 | 63.14 | 63.97 | 62.95 | 63.85 | 2,304,282 | +0.62(+0.98%) |
Apr 05, 2016 | 63.58 | 63.85 | 63.10 | 63.23 | 2,583,236 | -0.64(-1.00%) |
Apr 04, 2016 | 64.11 | 64.22 | 63.82 | 63.87 | 2,566,213 | -0.07(-0.10%) |
Apr 01, 2016 | 63.21 | 64.14 | 63.10 | 63.93 | 6,329,742 | +0.45(+0.71%) |
Mar 31, 2016 | 63.83 | 64.11 | 63.47 | 63.49 | 4,160,024 | -0.32(-0.49%) |
Mar 30, 2016 | 63.69 | 64.29 | 63.67 | 63.80 | 3,454,675 | +0.35(+0.56%) |
Mar 29, 2016 | 62.94 | 63.66 | 62.90 | 63.45 | 2,963,105 | +0.56(+0.89%) |
Mar 28, 2016 | 62.90 | 63.33 | 62.78 | 62.89 | 2,104,907 | +0.08(+0.13%) |
Mar 24, 2016 | 62.85 | 62.81 | 62.81 | 62.81 | 2,892,341 | -0.06(-0.09%) |
Mar 23, 2016 | 63.19 | 63.27 | 62.83 | 62.87 | 2,503,227 | -0.25(-0.40%) |
Mar 22, 2016 | 63.02 | 63.32 | 62.90 | 63.12 | 2,846,271 | +0.06(+0.09%) |
Mar 21, 2016 | 63.22 | 63.29 | 62.77 | 63.06 | 2,800,316 | -0.37(-0.58%) |
Mar 18, 2016 | 63.09 | 63.70 | 63.04 | 63.43 | 4,972,099 | +0.32(+0.51%) |
Mar 17, 2016 | 62.58 | 63.71 | 62.53 | 63.10 | 5,283,544 | +0.71(+1.14%) |
Mar 16, 2016 | 61.89 | 62.47 | 61.69 | 62.39 | 4,065,865 | +0.44(+0.70%) |
Mar 15, 2016 | 61.45 | 62.33 | 61.25 | 61.96 | 4,089,304 | +0.22(+0.35%) |
Mar 14, 2016 | 61.97 | 62.20 | 61.29 | 61.74 | 4,027,237 | -0.57(-0.91%) |
Mar 11, 2016 | 62.27 | 62.36 | 61.50 | 62.30 | 4,099,008 | +0.57(+0.92%) |
Mar 10, 2016 | 62.84 | 63.02 | 61.37 | 61.74 | 3,158,096 | -0.16(-0.26%) |
Mar 09, 2016 | 62.26 | 62.46 | 61.50 | 61.90 | 4,300,849 | -0.19(-0.30%) |
Mar 08, 2016 | 62.40 | 62.83 | 62.01 | 62.09 | 4,573,339 | -0.57(-0.92%) |
Mar 07, 2016 | 63.04 | 63.28 | 62.36 | 62.66 | 2,535,850 | -0.71(-1.12%) |
Mar 04, 2016 | 63.66 | 63.83 | 63.23 | 63.37 | 3,192,946 | -0.46(-0.73%) |
Mar 03, 2016 | 64.24 | 64.24 | 63.28 | 63.84 | 3,241,972 | -0.38(-0.59%) |
Mar 02, 2016 | 63.63 | 64.25 | 63.38 | 64.21 | 2,162,477 | +0.49(+0.76%) |