Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.89 | 68.99 | 68.41 | 68.66 | 830,397 | -0.11(-0.15%) |
May 27, 2016 | 68.57 | 68.77 | 68.77 | 68.77 | 611,868 | +0.30(+0.44%) |
May 26, 2016 | 68.57 | 68.69 | 68.37 | 68.47 | 743,564 | -0.09(-0.13%) |
May 25, 2016 | 68.20 | 68.73 | 68.20 | 68.56 | 796,262 | +0.61(+0.90%) |
May 24, 2016 | 67.48 | 68.10 | 67.48 | 67.95 | 1,233,500 | +0.76(+1.14%) |
May 23, 2016 | 67.29 | 67.40 | 67.13 | 67.18 | 1,040,938 | -0.18(-0.27%) |
May 20, 2016 | 67.28 | 67.57 | 67.20 | 67.36 | 5,366,851 | +0.35(+0.52%) |
May 19, 2016 | 66.93 | 67.13 | 66.49 | 67.01 | 3,188,742 | -0.17(-0.25%) |
May 18, 2016 | 66.99 | 67.62 | 66.77 | 67.18 | 3,399,279 | +0.06(+0.08%) |
May 17, 2016 | 67.52 | 67.62 | 66.90 | 67.13 | 1,627,529 | -0.54(-0.80%) |
May 16, 2016 | 67.03 | 67.83 | 67.03 | 67.67 | 891,388 | +0.63(+0.95%) |
May 13, 2016 | 67.60 | 67.80 | 66.91 | 67.04 | 1,387,692 | -0.69(-1.02%) |
May 12, 2016 | 67.93 | 68.00 | 67.38 | 67.73 | 846,532 | +0.03(+0.05%) |
May 11, 2016 | 67.97 | 68.20 | 67.65 | 67.69 | 1,068,495 | -0.41(-0.61%) |
May 10, 2016 | 67.48 | 68.12 | 67.48 | 68.11 | 941,709 | +0.84(+1.24%) |
May 09, 2016 | 67.33 | 67.49 | 67.06 | 67.27 | 1,009,630 | -0.11(-0.17%) |
May 06, 2016 | 66.92 | 67.42 | 66.84 | 67.39 | 2,474,324 | +0.18(+0.27%) |
May 05, 2016 | 67.39 | 67.59 | 67.03 | 67.21 | 748,794 | +0.00(+0.00%) |
May 04, 2016 | 67.33 | 67.58 | 67.04 | 67.21 | 1,532,960 | -0.48(-0.71%) |
May 03, 2016 | 67.89 | 67.89 | 67.40 | 67.69 | 1,411,351 | -0.69(-1.01%) |
May 02, 2016 | 68.12 | 68.45 | 67.92 | 68.38 | 985,512 | +0.44(+0.65%) |
Apr 29, 2016 | 68.07 | 68.21 | 67.50 | 67.94 | 1,353,772 | -0.39(-0.57%) |
Apr 28, 2016 | 68.52 | 68.95 | 68.17 | 68.33 | 868,553 | -0.66(-0.95%) |
Apr 27, 2016 | 68.60 | 69.12 | 68.51 | 68.99 | 759,628 | +0.41(+0.60%) |
Apr 26, 2016 | 68.45 | 68.61 | 68.34 | 68.57 | 1,032,694 | +0.28(+0.40%) |
Apr 25, 2016 | 68.30 | 68.40 | 67.95 | 68.30 | 1,059,542 | -0.21(-0.31%) |
Apr 22, 2016 | 68.30 | 68.53 | 68.19 | 68.51 | 978,716 | +0.19(+0.27%) |
Apr 21, 2016 | 68.79 | 68.84 | 68.21 | 68.32 | 869,513 | -0.47(-0.68%) |
Apr 20, 2016 | 68.69 | 69.07 | 68.57 | 68.79 | 1,603,933 | +0.11(+0.17%) |
Apr 19, 2016 | 68.34 | 68.71 | 68.34 | 68.68 | 1,263,100 | +0.54(+0.79%) |
Apr 18, 2016 | 67.42 | 68.17 | 67.40 | 68.14 | 842,281 | +0.50(+0.73%) |
Apr 15, 2016 | 67.75 | 67.81 | 67.52 | 67.65 | 865,653 | -0.08(-0.12%) |
Apr 14, 2016 | 67.67 | 67.86 | 67.53 | 67.73 | 916,693 | +0.02(+0.02%) |
Apr 13, 2016 | 67.34 | 67.73 | 67.21 | 67.71 | 1,002,041 | +0.76(+1.13%) |
Apr 12, 2016 | 66.35 | 67.06 | 66.25 | 66.96 | 879,020 | +0.67(+1.02%) |
Apr 11, 2016 | 66.57 | 66.90 | 66.26 | 66.28 | 1,062,151 | -0.06(-0.09%) |
Apr 08, 2016 | 66.53 | 66.76 | 66.16 | 66.34 | 710,036 | +0.24(+0.37%) |
Apr 07, 2016 | 66.45 | 66.61 | 65.82 | 66.09 | 850,881 | -0.79(-1.18%) |
Apr 06, 2016 | 66.31 | 66.90 | 66.13 | 66.88 | 955,215 | +0.58(+0.87%) |
Apr 05, 2016 | 66.56 | 66.62 | 66.20 | 66.31 | 1,373,868 | -0.63(-0.93%) |
Apr 04, 2016 | 67.16 | 67.20 | 66.81 | 66.93 | 963,179 | -0.29(-0.43%) |
Apr 01, 2016 | 66.41 | 67.29 | 66.32 | 67.22 | 1,113,826 | +0.30(+0.45%) |
Mar 31, 2016 | 67.04 | 67.17 | 66.83 | 66.92 | 1,182,499 | -0.11(-0.17%) |
Mar 30, 2016 | 67.13 | 67.31 | 66.92 | 67.04 | 962,387 | +0.25(+0.38%) |
Mar 29, 2016 | 66.19 | 66.78 | 65.99 | 66.78 | 979,728 | +0.43(+0.65%) |
Mar 28, 2016 | 66.48 | 66.52 | 66.13 | 66.35 | 1,124,710 | +0.02(+0.04%) |
Mar 24, 2016 | 65.93 | 66.33 | 66.33 | 66.33 | 999,549 | -0.04(-0.06%) |
Mar 23, 2016 | 66.76 | 66.76 | 66.32 | 66.37 | 1,613,534 | -0.47(-0.70%) |
Mar 22, 2016 | 66.69 | 67.08 | 66.54 | 66.84 | 1,380,913 | -0.10(-0.15%) |
Mar 21, 2016 | 66.74 | 67.01 | 66.65 | 66.94 | 2,909,282 | +0.05(+0.07%) |
Mar 18, 2016 | 66.84 | 67.05 | 66.66 | 66.89 | 2,485,641 | +0.30(+0.45%) |
Mar 17, 2016 | 66.09 | 66.77 | 65.88 | 66.59 | 1,556,639 | +0.53(+0.81%) |
Mar 16, 2016 | 65.57 | 66.18 | 65.51 | 66.06 | 2,311,226 | +0.33(+0.50%) |
Mar 15, 2016 | 65.43 | 65.74 | 65.35 | 65.73 | 1,141,419 | -0.19(-0.28%) |
Mar 14, 2016 | 65.84 | 66.07 | 65.67 | 65.92 | 1,335,901 | -0.17(-0.26%) |
Mar 11, 2016 | 65.61 | 66.12 | 65.60 | 66.09 | 1,086,131 | +1.03(+1.59%) |
Mar 10, 2016 | 65.26 | 65.52 | 64.40 | 65.05 | 2,067,592 | +0.00(+0.00%) |
Mar 09, 2016 | 65.07 | 65.30 | 64.82 | 65.05 | 1,293,298 | +0.36(+0.56%) |
Mar 08, 2016 | 65.08 | 65.17 | 64.63 | 64.69 | 1,242,730 | -0.76(-1.16%) |
Mar 07, 2016 | 64.92 | 65.57 | 64.78 | 65.45 | 1,400,160 | +0.23(+0.36%) |
Mar 04, 2016 | 65.00 | 65.50 | 64.74 | 65.21 | 2,137,690 | +0.25(+0.39%) |
Mar 03, 2016 | 64.61 | 64.97 | 64.32 | 64.96 | 1,680,112 | +0.34(+0.52%) |
Mar 02, 2016 | 63.99 | 64.63 | 63.89 | 64.63 | 3,824,116 | +0.52(+0.82%) |