Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.23 | 68.33 | 67.57 | 68.13 | 3,637,896 | -0.03(-0.04%) |
May 27, 2016 | 68.02 | 68.16 | 68.16 | 68.16 | 897,345 | +0.42(+0.63%) |
May 26, 2016 | 67.20 | 67.87 | 66.68 | 67.73 | 932,586 | +0.47(+0.69%) |
May 25, 2016 | 67.79 | 67.97 | 67.15 | 67.27 | 967,220 | -0.47(-0.70%) |
May 24, 2016 | 66.77 | 67.76 | 66.52 | 67.74 | 1,121,056 | +1.38(+2.09%) |
May 23, 2016 | 67.07 | 67.10 | 66.28 | 66.36 | 1,050,003 | -0.60(-0.90%) |
May 20, 2016 | 67.07 | 67.45 | 66.53 | 66.96 | 1,203,842 | -0.05(-0.08%) |
May 19, 2016 | 66.70 | 67.31 | 66.31 | 67.02 | 792,065 | -0.02(-0.04%) |
May 18, 2016 | 66.82 | 67.54 | 66.49 | 67.04 | 1,087,128 | +0.16(+0.23%) |
May 17, 2016 | 68.27 | 68.36 | 66.58 | 66.88 | 1,110,514 | -1.40(-2.06%) |
May 16, 2016 | 67.31 | 68.41 | 67.22 | 68.29 | 914,761 | +0.85(+1.26%) |
May 13, 2016 | 67.45 | 68.23 | 66.99 | 67.44 | 858,551 | -0.11(-0.16%) |
May 12, 2016 | 67.44 | 67.77 | 66.93 | 67.55 | 860,166 | +0.34(+0.51%) |
May 11, 2016 | 67.22 | 67.67 | 66.82 | 67.21 | 915,072 | -0.33(-0.49%) |
May 10, 2016 | 67.11 | 67.57 | 66.74 | 67.54 | 754,669 | +0.59(+0.88%) |
May 09, 2016 | 66.51 | 67.48 | 66.13 | 66.95 | 1,056,373 | +0.29(+0.43%) |
May 06, 2016 | 65.58 | 66.97 | 65.12 | 66.67 | 1,129,560 | +0.74(+1.12%) |
May 05, 2016 | 65.41 | 66.18 | 65.41 | 65.93 | 1,017,590 | +0.55(+0.85%) |
May 04, 2016 | 65.73 | 65.81 | 64.77 | 65.37 | 1,771,648 | -0.72(-1.09%) |
May 03, 2016 | 66.26 | 67.40 | 65.74 | 66.09 | 1,460,400 | -0.96(-1.44%) |
May 02, 2016 | 66.22 | 67.14 | 66.17 | 67.06 | 1,490,492 | +0.90(+1.36%) |
Apr 29, 2016 | 66.42 | 66.62 | 65.71 | 66.16 | 1,254,913 | -0.72(-1.07%) |
Apr 28, 2016 | 68.03 | 68.53 | 66.58 | 66.87 | 1,152,115 | -1.40(-2.04%) |
Apr 27, 2016 | 67.73 | 68.46 | 67.16 | 68.27 | 996,274 | +0.72(+1.06%) |
Apr 26, 2016 | 67.53 | 68.22 | 67.29 | 67.55 | 631,673 | +0.04(+0.06%) |
Apr 25, 2016 | 67.45 | 67.55 | 66.80 | 67.51 | 814,600 | +0.52(+0.77%) |
Apr 22, 2016 | 66.73 | 67.11 | 66.40 | 66.99 | 569,249 | +0.31(+0.47%) |
Apr 21, 2016 | 67.26 | 67.51 | 66.33 | 66.68 | 967,745 | -0.70(-1.04%) |
Apr 20, 2016 | 67.38 | 67.74 | 66.32 | 67.38 | 576,254 | +0.05(+0.07%) |
Apr 19, 2016 | 67.89 | 67.89 | 67.17 | 67.33 | 770,347 | -0.26(-0.38%) |
Apr 18, 2016 | 66.47 | 67.64 | 66.47 | 67.59 | 851,827 | +0.93(+1.40%) |
Apr 15, 2016 | 66.58 | 66.69 | 66.19 | 66.66 | 706,033 | +0.15(+0.22%) |
Apr 14, 2016 | 66.46 | 66.72 | 66.08 | 66.51 | 758,446 | +0.08(+0.12%) |
Apr 13, 2016 | 66.46 | 66.62 | 65.95 | 66.43 | 817,593 | +0.40(+0.60%) |
Apr 12, 2016 | 65.47 | 66.19 | 64.96 | 66.04 | 864,003 | +0.70(+1.07%) |
Apr 11, 2016 | 66.26 | 66.35 | 65.14 | 65.33 | 1,148,785 | -0.55(-0.83%) |
Apr 08, 2016 | 66.26 | 66.53 | 65.86 | 65.88 | 908,960 | -0.24(-0.36%) |
Apr 07, 2016 | 67.01 | 67.18 | 65.82 | 66.12 | 1,087,409 | -1.11(-1.64%) |
Apr 06, 2016 | 66.33 | 67.26 | 66.27 | 67.22 | 1,119,279 | +0.78(+1.17%) |
Apr 05, 2016 | 67.31 | 67.56 | 66.41 | 66.45 | 1,016,027 | -1.10(-1.63%) |
Apr 04, 2016 | 67.72 | 67.90 | 67.36 | 67.55 | 847,219 | -0.26(-0.38%) |
Apr 01, 2016 | 67.43 | 67.98 | 67.07 | 67.80 | 1,056,536 | +0.11(+0.16%) |
Mar 31, 2016 | 67.65 | 67.97 | 67.21 | 67.70 | 1,483,452 | -0.09(-0.14%) |
Mar 30, 2016 | 67.64 | 68.07 | 67.47 | 67.79 | 1,140,495 | +0.42(+0.63%) |
Mar 29, 2016 | 66.20 | 67.42 | 65.69 | 67.37 | 834,250 | +1.16(+1.75%) |
Mar 28, 2016 | 66.04 | 66.39 | 65.58 | 66.21 | 1,365,489 | +0.34(+0.51%) |
Mar 24, 2016 | 66.00 | 65.87 | 65.87 | 65.87 | 865,470 | -0.23(-0.35%) |
Mar 23, 2016 | 66.14 | 66.64 | 65.98 | 66.11 | 870,483 | -0.24(-0.36%) |
Mar 22, 2016 | 65.52 | 66.50 | 64.95 | 66.35 | 1,013,405 | +0.79(+1.21%) |
Mar 21, 2016 | 65.44 | 65.85 | 65.04 | 65.55 | 838,695 | -0.18(-0.27%) |
Mar 18, 2016 | 65.24 | 66.04 | 64.95 | 65.73 | 2,326,716 | +0.76(+1.18%) |
Mar 17, 2016 | 65.53 | 65.58 | 64.49 | 64.97 | 1,174,315 | -0.68(-1.04%) |
Mar 16, 2016 | 65.42 | 65.92 | 64.91 | 65.65 | 1,113,095 | -0.07(-0.10%) |
Mar 15, 2016 | 65.61 | 66.26 | 65.22 | 65.72 | 912,096 | -0.29(-0.44%) |
Mar 14, 2016 | 66.56 | 66.65 | 65.54 | 66.01 | 1,080,202 | -0.56(-0.84%) |
Mar 11, 2016 | 66.29 | 66.59 | 65.85 | 66.57 | 946,205 | +0.62(+0.95%) |
Mar 10, 2016 | 65.68 | 66.46 | 65.45 | 65.95 | 893,109 | +0.32(+0.49%) |
Mar 09, 2016 | 65.89 | 66.01 | 65.50 | 65.62 | 598,472 | -0.07(-0.10%) |
Mar 08, 2016 | 65.42 | 65.98 | 64.81 | 65.69 | 1,338,568 | +0.15(+0.23%) |
Mar 07, 2016 | 65.75 | 66.13 | 65.07 | 65.54 | 931,295 | -0.33(-0.51%) |
Mar 04, 2016 | 65.95 | 66.09 | 65.20 | 65.87 | 884,069 | +0.11(+0.16%) |
Mar 03, 2016 | 65.90 | 66.20 | 65.37 | 65.76 | 1,120,375 | -0.48(-0.73%) |
Mar 02, 2016 | 66.45 | 66.75 | 65.69 | 66.25 | 1,165,701 | -0.48(-0.72%) |