Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.24 | 70.26 | 69.12 | 69.44 | 3,223,942 | -0.39(-0.55%) |
May 27, 2016 | 69.52 | 69.83 | 69.83 | 69.83 | 2,487,244 | +0.58(+0.84%) |
May 26, 2016 | 69.83 | 69.91 | 69.18 | 69.25 | 2,731,231 | -0.57(-0.82%) |
May 25, 2016 | 69.24 | 70.30 | 69.15 | 69.82 | 3,001,897 | +0.93(+1.35%) |
May 24, 2016 | 68.40 | 69.22 | 68.19 | 68.89 | 2,757,109 | +0.94(+1.38%) |
May 23, 2016 | 68.24 | 68.46 | 67.56 | 67.95 | 2,081,581 | -0.29(-0.42%) |
May 20, 2016 | 68.35 | 68.81 | 68.01 | 68.24 | 2,081,486 | +0.24(+0.35%) |
May 19, 2016 | 67.98 | 68.76 | 67.33 | 68.00 | 3,000,435 | -0.39(-0.57%) |
May 18, 2016 | 66.00 | 68.39 | 65.98 | 68.39 | 3,457,594 | +2.44(+3.70%) |
May 17, 2016 | 65.86 | 66.65 | 65.31 | 65.95 | 2,346,186 | -0.17(-0.26%) |
May 16, 2016 | 65.35 | 66.39 | 65.35 | 66.12 | 2,543,449 | +0.55(+0.84%) |
May 13, 2016 | 66.50 | 67.13 | 65.30 | 65.57 | 2,537,003 | -1.11(-1.67%) |
May 12, 2016 | 67.05 | 67.58 | 66.25 | 66.69 | 3,421,094 | -0.12(-0.19%) |
May 11, 2016 | 66.77 | 67.54 | 66.72 | 66.81 | 1,797,529 | -0.19(-0.29%) |
May 10, 2016 | 66.38 | 67.33 | 66.23 | 67.00 | 2,309,608 | +1.24(+1.88%) |
May 09, 2016 | 65.66 | 66.58 | 65.47 | 65.76 | 2,919,402 | -0.48(-0.72%) |
May 06, 2016 | 65.69 | 66.34 | 65.54 | 66.24 | 2,794,852 | +0.20(+0.30%) |
May 05, 2016 | 66.12 | 66.62 | 65.80 | 66.04 | 2,705,487 | -0.02(-0.02%) |
May 04, 2016 | 66.55 | 66.91 | 65.44 | 66.06 | 3,546,100 | -1.16(-1.73%) |
May 03, 2016 | 67.05 | 67.42 | 66.55 | 67.22 | 2,363,834 | -0.80(-1.18%) |
May 02, 2016 | 68.50 | 68.52 | 67.81 | 68.02 | 3,705,840 | +0.10(+0.15%) |
Apr 29, 2016 | 67.85 | 68.19 | 67.40 | 67.92 | 3,346,594 | -0.32(-0.46%) |
Apr 28, 2016 | 68.09 | 68.87 | 67.84 | 68.24 | 2,646,219 | -0.62(-0.90%) |
Apr 27, 2016 | 68.67 | 69.46 | 68.26 | 68.86 | 2,655,422 | +0.09(+0.12%) |
Apr 26, 2016 | 67.99 | 68.84 | 67.68 | 68.77 | 2,512,672 | +0.91(+1.33%) |
Apr 25, 2016 | 67.75 | 67.95 | 67.27 | 67.87 | 1,996,678 | -0.29(-0.43%) |
Apr 22, 2016 | 67.92 | 68.44 | 67.60 | 68.16 | 3,688,169 | +0.45(+0.66%) |
Apr 21, 2016 | 67.84 | 68.53 | 67.52 | 67.71 | 2,795,798 | -0.18(-0.26%) |
Apr 20, 2016 | 67.08 | 68.08 | 66.65 | 67.89 | 2,948,436 | +1.14(+1.70%) |
Apr 19, 2016 | 66.06 | 66.88 | 65.85 | 66.75 | 2,738,348 | +0.97(+1.48%) |
Apr 18, 2016 | 64.60 | 65.85 | 64.52 | 65.78 | 2,374,141 | +0.66(+1.01%) |
Apr 15, 2016 | 65.45 | 65.89 | 64.74 | 65.12 | 2,652,196 | -0.41(-0.63%) |
Apr 14, 2016 | 64.22 | 66.46 | 63.98 | 65.53 | 4,860,297 | -0.37(-0.56%) |
Apr 13, 2016 | 64.47 | 66.17 | 64.41 | 65.90 | 4,954,464 | +2.18(+3.42%) |
Apr 12, 2016 | 63.01 | 63.81 | 62.63 | 63.72 | 4,267,144 | +0.72(+1.15%) |
Apr 11, 2016 | 63.34 | 63.89 | 63.00 | 63.00 | 2,194,120 | +0.08(+0.12%) |
Apr 08, 2016 | 63.03 | 63.81 | 62.71 | 62.92 | 2,471,385 | +0.27(+0.43%) |
Apr 07, 2016 | 63.81 | 63.90 | 62.34 | 62.65 | 4,985,614 | -1.79(-2.78%) |
Apr 06, 2016 | 63.68 | 64.47 | 63.29 | 64.44 | 3,954,253 | +0.66(+1.04%) |
Apr 05, 2016 | 64.90 | 65.12 | 63.72 | 63.78 | 4,057,464 | -1.83(-2.79%) |
Apr 04, 2016 | 65.44 | 66.13 | 65.14 | 65.61 | 2,258,601 | +0.02(+0.04%) |
Apr 01, 2016 | 65.10 | 65.68 | 64.37 | 65.59 | 2,398,521 | +0.55(+0.85%) |
Mar 31, 2016 | 65.52 | 65.81 | 64.84 | 65.04 | 2,236,560 | -0.60(-0.91%) |
Mar 30, 2016 | 65.37 | 66.24 | 65.25 | 65.64 | 1,959,506 | +0.68(+1.04%) |
Mar 29, 2016 | 64.87 | 65.11 | 64.18 | 64.96 | 2,811,716 | -0.32(-0.48%) |
Mar 28, 2016 | 65.66 | 65.71 | 65.01 | 65.27 | 2,144,449 | +0.06(+0.09%) |
Mar 24, 2016 | 65.15 | 65.21 | 65.21 | 65.21 | 3,040,731 | -0.42(-0.64%) |
Mar 23, 2016 | 66.11 | 66.20 | 65.49 | 65.64 | 2,833,734 | -0.38(-0.58%) |
Mar 22, 2016 | 65.82 | 66.51 | 65.57 | 66.02 | 2,583,978 | -0.27(-0.41%) |
Mar 21, 2016 | 66.25 | 66.69 | 65.85 | 66.29 | 2,347,016 | +0.03(+0.05%) |
Mar 18, 2016 | 65.86 | 66.92 | 65.73 | 66.26 | 6,828,388 | +0.74(+1.13%) |
Mar 17, 2016 | 65.05 | 65.77 | 64.46 | 65.52 | 3,324,215 | +0.39(+0.60%) |
Mar 16, 2016 | 65.83 | 66.39 | 64.89 | 65.13 | 2,842,654 | -0.85(-1.28%) |
Mar 15, 2016 | 65.41 | 66.04 | 65.28 | 65.97 | 2,448,306 | -0.02(-0.04%) |
Mar 14, 2016 | 66.10 | 66.23 | 65.51 | 66.00 | 3,234,895 | -0.45(-0.67%) |
Mar 11, 2016 | 66.32 | 66.56 | 65.84 | 66.44 | 4,038,986 | +0.97(+1.48%) |
Mar 10, 2016 | 65.67 | 66.32 | 64.60 | 65.47 | 3,078,741 | +0.40(+0.61%) |
Mar 09, 2016 | 65.94 | 65.94 | 64.92 | 65.07 | 2,959,868 | -0.35(-0.53%) |
Mar 08, 2016 | 66.20 | 66.50 | 65.37 | 65.42 | 2,707,073 | -1.45(-2.17%) |
Mar 07, 2016 | 66.54 | 67.12 | 66.32 | 66.87 | 2,613,093 | -0.26(-0.39%) |
Mar 04, 2016 | 67.05 | 67.53 | 66.70 | 67.14 | 2,434,647 | +0.55(+0.83%) |
Mar 03, 2016 | 65.85 | 66.58 | 65.56 | 66.58 | 2,126,362 | +0.72(+1.10%) |
Mar 02, 2016 | 65.06 | 65.87 | 64.78 | 65.86 | 2,274,512 | +0.89(+1.37%) |