Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.60 | 65.92 | 65.47 | 65.80 | 1,873,681 | +0.16(+0.24%) |
May 27, 2016 | 65.64 | 65.64 | 65.64 | 0 | +0.05(+0.08%) | |
May 26, 2016 | 65.58 | 65.73 | 65.57 | 65.59 | 740,568 | -0.01(-0.02%) |
May 25, 2016 | 65.63 | 65.78 | 65.52 | 65.60 | 960,395 | +0.00(+0.00%) |
May 24, 2016 | 65.61 | 65.73 | 65.48 | 65.60 | 835,239 | +0.01(+0.02%) |
May 23, 2016 | 65.65 | 65.74 | 65.54 | 65.59 | 605,830 | -0.04(-0.06%) |
May 20, 2016 | 65.76 | 65.78 | 65.57 | 65.63 | 747,372 | +0.01(+0.02%) |
May 19, 2016 | 65.55 | 65.78 | 65.55 | 65.62 | 650,302 | +0.06(+0.09%) |
May 18, 2016 | 65.59 | 65.81 | 65.55 | 65.56 | 917,395 | -0.03(-0.05%) |
May 17, 2016 | 65.61 | 65.72 | 65.57 | 65.59 | 1,566,902 | -0.02(-0.03%) |
May 16, 2016 | 65.77 | 65.80 | 65.53 | 65.61 | 530,598 | -0.16(-0.24%) |
May 13, 2016 | 65.85 | 65.85 | 65.61 | 65.77 | 705,068 | -0.08(-0.12%) |
May 12, 2016 | 65.73 | 65.88 | 65.64 | 65.85 | 716,805 | +0.06(+0.09%) |
May 11, 2016 | 65.97 | 65.99 | 65.54 | 65.79 | 539,276 | -0.40(-0.60%) |
May 10, 2016 | 66.20 | 66.32 | 66.15 | 66.19 | 317,701 | +0.00(+0.00%) |
May 09, 2016 | 66.17 | 66.26 | 66.08 | 66.19 | 490,001 | +0.05(+0.08%) |
May 06, 2016 | 66.26 | 66.26 | 65.91 | 66.14 | 643,830 | -0.09(-0.14%) |
May 05, 2016 | 66.16 | 66.38 | 66.05 | 66.23 | 650,475 | +0.02(+0.03%) |
May 04, 2016 | 66.37 | 66.40 | 66.10 | 66.21 | 937,404 | -0.18(-0.27%) |
May 03, 2016 | 66.02 | 66.49 | 66.00 | 66.39 | 976,288 | +0.34(+0.51%) |
May 02, 2016 | 65.76 | 66.10 | 65.73 | 66.05 | 1,360,742 | +0.19(+0.29%) |
Apr 29, 2016 | 65.64 | 65.89 | 65.48 | 65.86 | 1,180,893 | +0.14(+0.21%) |
Apr 28, 2016 | 65.82 | 65.90 | 65.52 | 65.72 | 800,775 | -0.18(-0.27%) |
Apr 27, 2016 | 65.65 | 65.95 | 65.59 | 65.90 | 1,116,855 | +0.27(+0.41%) |
Apr 26, 2016 | 65.55 | 65.78 | 65.46 | 65.63 | 773,812 | +0.04(+0.06%) |
Apr 25, 2016 | 64.99 | 65.60 | 64.99 | 65.59 | 746,128 | +0.51(+0.78%) |
Apr 22, 2016 | 65.14 | 65.38 | 65.06 | 65.08 | 821,042 | +0.01(+0.02%) |
Apr 21, 2016 | 65.34 | 65.45 | 64.99 | 65.07 | 854,373 | -0.14(-0.21%) |
Apr 20, 2016 | 65.78 | 65.81 | 65.18 | 65.21 | 829,530 | -0.62(-0.94%) |
Apr 19, 2016 | 65.59 | 65.85 | 65.46 | 65.83 | 607,529 | +0.22(+0.34%) |
Apr 18, 2016 | 65.40 | 65.66 | 65.36 | 65.61 | 492,173 | +0.23(+0.35%) |
Apr 15, 2016 | 65.38 | 65.49 | 65.27 | 65.38 | 344,813 | +0.09(+0.14%) |
Apr 14, 2016 | 65.18 | 65.60 | 65.15 | 65.29 | 548,457 | +0.07(+0.11%) |
Apr 13, 2016 | 65.35 | 65.35 | 65.06 | 65.22 | 416,343 | -0.11(-0.17%) |
Apr 12, 2016 | 65.24 | 65.44 | 65.14 | 65.33 | 314,124 | +0.00(+0.00%) |
Apr 11, 2016 | 65.35 | 65.39 | 65.10 | 65.33 | 405,488 | -0.05(-0.08%) |
Apr 08, 2016 | 65.20 | 65.43 | 65.20 | 65.38 | 383,836 | +0.14(+0.21%) |
Apr 07, 2016 | 64.89 | 65.31 | 64.89 | 65.24 | 656,564 | +0.35(+0.54%) |
Apr 06, 2016 | 65.19 | 65.37 | 64.71 | 64.89 | 830,333 | -0.34(-0.52%) |
Apr 05, 2016 | 65.40 | 65.48 | 65.15 | 65.23 | 793,691 | -0.18(-0.28%) |
Apr 04, 2016 | 65.48 | 65.58 | 65.32 | 65.41 | 611,300 | -0.10(-0.15%) |
Apr 01, 2016 | 65.14 | 65.56 | 65.06 | 65.51 | 893,600 | +0.37(+0.57%) |
Mar 31, 2016 | 64.93 | 65.16 | 64.86 | 65.14 | 573,370 | +0.22(+0.34%) |
Mar 30, 2016 | 65.14 | 65.17 | 64.90 | 64.92 | 672,837 | -0.28(-0.43%) |
Mar 29, 2016 | 64.89 | 65.20 | 64.87 | 65.20 | 654,029 | +0.38(+0.59%) |
Mar 28, 2016 | 64.83 | 65.00 | 64.68 | 64.82 | 322,029 | +0.02(+0.03%) |
Mar 24, 2016 | 64.80 | 64.80 | 64.80 | 0 | +0.27(+0.42%) | |
Mar 23, 2016 | 64.45 | 64.65 | 64.30 | 64.53 | 455,844 | +0.19(+0.30%) |
Mar 22, 2016 | 64.39 | 64.60 | 64.34 | 64.34 | 328,080 | +0.01(+0.02%) |
Mar 21, 2016 | 64.50 | 64.69 | 64.32 | 64.33 | 423,556 | -0.17(-0.26%) |
Mar 18, 2016 | 65.02 | 65.05 | 64.42 | 64.50 | 2,182,337 | -0.47(-0.72%) |
Mar 17, 2016 | 64.86 | 65.08 | 64.75 | 64.97 | 777,514 | +0.10(+0.15%) |
Mar 16, 2016 | 64.37 | 64.91 | 64.20 | 64.87 | 1,012,456 | +0.33(+0.51%) |
Mar 15, 2016 | 64.35 | 64.68 | 63.94 | 64.54 | 747,050 | +0.13(+0.20%) |
Mar 14, 2016 | 64.60 | 64.74 | 64.40 | 64.41 | 592,533 | -0.29(-0.45%) |
Mar 11, 2016 | 64.69 | 64.75 | 64.49 | 64.70 | 794,881 | +0.05(+0.08%) |
Mar 10, 2016 | 64.78 | 64.80 | 64.58 | 64.65 | 853,557 | -0.10(-0.15%) |
Mar 09, 2016 | 64.79 | 64.79 | 64.46 | 64.75 | 827,803 | +0.07(+0.11%) |
Mar 08, 2016 | 64.65 | 64.90 | 64.52 | 64.68 | 614,088 | -0.20(-0.31%) |
Mar 07, 2016 | 64.62 | 64.90 | 64.53 | 64.88 | 690,089 | +0.08(+0.12%) |
Mar 04, 2016 | 64.52 | 64.97 | 64.43 | 64.80 | 872,008 | +0.16(+0.25%) |
Mar 03, 2016 | 64.80 | 64.80 | 64.40 | 64.64 | 583,550 | -0.16(-0.25%) |
Mar 02, 2016 | 64.56 | 64.94 | 64.30 | 64.80 | 693,278 | +0.26(+0.40%) |