Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.35 | 65.48 | 65.35 | 65.48 | 634,301 | +0.07(+0.10%) |
May 27, 2016 | 65.54 | 65.42 | 65.42 | 65.42 | 1,683,196 | -0.12(-0.19%) |
May 26, 2016 | 65.45 | 65.55 | 65.45 | 65.54 | 1,028,703 | +0.09(+0.14%) |
May 25, 2016 | 65.48 | 65.52 | 65.41 | 65.45 | 1,400,244 | +0.02(+0.03%) |
May 24, 2016 | 65.49 | 65.49 | 65.43 | 65.44 | 1,077,905 | -0.06(-0.09%) |
May 23, 2016 | 65.49 | 65.52 | 65.44 | 65.49 | 1,210,210 | +0.02(+0.04%) |
May 20, 2016 | 65.49 | 65.54 | 65.41 | 65.47 | 1,210,015 | +0.02(+0.04%) |
May 19, 2016 | 65.45 | 65.48 | 65.38 | 65.44 | 922,941 | +0.03(+0.05%) |
May 18, 2016 | 65.55 | 65.57 | 65.41 | 65.41 | 947,679 | -0.20(-0.30%) |
May 17, 2016 | 65.61 | 65.62 | 65.57 | 65.61 | 751,252 | -0.07(-0.10%) |
May 16, 2016 | 65.65 | 65.67 | 65.62 | 65.67 | 537,323 | +0.04(+0.06%) |
May 13, 2016 | 65.67 | 65.67 | 65.61 | 65.63 | 699,312 | +0.01(+0.01%) |
May 12, 2016 | 65.69 | 65.77 | 65.62 | 65.62 | 1,333,711 | -0.09(-0.14%) |
May 11, 2016 | 65.71 | 65.80 | 65.70 | 65.71 | 928,932 | -0.07(-0.10%) |
May 10, 2016 | 65.69 | 65.78 | 65.67 | 65.78 | 983,511 | +0.08(+0.12%) |
May 09, 2016 | 65.71 | 65.74 | 65.67 | 65.70 | 656,765 | +0.04(+0.06%) |
May 06, 2016 | 65.68 | 65.72 | 65.62 | 65.66 | 789,444 | +0.04(+0.06%) |
May 05, 2016 | 65.59 | 65.71 | 65.58 | 65.62 | 891,685 | +0.02(+0.04%) |
May 04, 2016 | 65.62 | 65.64 | 65.57 | 65.59 | 865,266 | -0.02(-0.02%) |
May 03, 2016 | 65.59 | 65.65 | 65.57 | 65.61 | 1,023,236 | +0.09(+0.14%) |
May 02, 2016 | 65.64 | 65.64 | 65.48 | 65.52 | 1,060,494 | -0.01(-0.02%) |
Apr 29, 2016 | 65.47 | 65.54 | 65.47 | 65.53 | 744,232 | -0.01(-0.01%) |
Apr 28, 2016 | 65.41 | 65.63 | 65.41 | 65.54 | 2,260,128 | +0.07(+0.10%) |
Apr 27, 2016 | 65.45 | 65.48 | 65.42 | 65.47 | 1,002,238 | +0.05(+0.07%) |
Apr 26, 2016 | 65.54 | 65.54 | 65.37 | 65.42 | 1,376,521 | -0.05(-0.07%) |
Apr 25, 2016 | 65.54 | 65.54 | 65.47 | 65.47 | 1,059,389 | -0.03(-0.05%) |
Apr 22, 2016 | 65.55 | 65.59 | 65.50 | 65.50 | 1,044,490 | -0.02(-0.04%) |
Apr 21, 2016 | 65.50 | 65.55 | 65.49 | 65.53 | 883,848 | +0.02(+0.04%) |
Apr 20, 2016 | 65.54 | 65.60 | 65.50 | 65.50 | 990,431 | -0.04(-0.06%) |
Apr 19, 2016 | 65.53 | 65.58 | 65.46 | 65.54 | 857,538 | +0.01(+0.01%) |
Apr 18, 2016 | 65.50 | 65.55 | 65.47 | 65.54 | 937,678 | +0.00(+0.00%) |
Apr 15, 2016 | 65.47 | 65.54 | 65.43 | 65.54 | 702,401 | +0.08(+0.12%) |
Apr 14, 2016 | 65.45 | 65.50 | 65.42 | 65.45 | 1,014,817 | +0.02(+0.04%) |
Apr 13, 2016 | 65.45 | 65.50 | 65.43 | 65.43 | 1,025,816 | -0.02(-0.03%) |
Apr 12, 2016 | 65.45 | 65.49 | 65.42 | 65.45 | 866,103 | -0.01(-0.01%) |
Apr 11, 2016 | 65.41 | 65.51 | 65.39 | 65.45 | 771,405 | +0.00(+0.00%) |
Apr 08, 2016 | 65.42 | 65.49 | 65.37 | 65.45 | 857,598 | -0.05(-0.07%) |
Apr 07, 2016 | 65.53 | 65.53 | 65.41 | 65.50 | 1,313,304 | +0.02(+0.03%) |
Apr 06, 2016 | 65.42 | 65.49 | 65.32 | 65.49 | 1,185,088 | +0.09(+0.14%) |
Apr 05, 2016 | 65.36 | 65.46 | 65.33 | 65.40 | 1,015,030 | +0.10(+0.15%) |
Apr 04, 2016 | 65.36 | 65.36 | 65.28 | 65.30 | 1,071,185 | -0.04(-0.06%) |
Apr 01, 2016 | 65.17 | 65.34 | 65.14 | 65.34 | 1,112,743 | +0.06(+0.09%) |
Mar 31, 2016 | 65.21 | 65.28 | 65.15 | 65.28 | 1,315,519 | +0.12(+0.19%) |
Mar 30, 2016 | 65.19 | 65.21 | 65.13 | 65.16 | 1,404,436 | -0.02(-0.04%) |
Mar 29, 2016 | 65.13 | 65.21 | 65.08 | 65.19 | 1,112,197 | +0.16(+0.24%) |
Mar 28, 2016 | 65.02 | 65.05 | 64.96 | 65.03 | 887,919 | +0.04(+0.06%) |
Mar 24, 2016 | 65.01 | 64.99 | 64.99 | 64.99 | 1,115,682 | -0.02(-0.04%) |
Mar 23, 2016 | 64.96 | 65.02 | 64.92 | 65.01 | 786,734 | +0.10(+0.15%) |
Mar 22, 2016 | 64.97 | 64.97 | 64.90 | 64.92 | 695,811 | +0.00(+0.00%) |
Mar 21, 2016 | 64.99 | 64.99 | 64.91 | 64.92 | 699,545 | -0.02(-0.04%) |
Mar 18, 2016 | 64.97 | 65.02 | 64.92 | 64.94 | 1,436,791 | +0.01(+0.01%) |
Mar 17, 2016 | 64.90 | 64.97 | 64.85 | 64.93 | 1,329,797 | +0.09(+0.14%) |
Mar 16, 2016 | 64.53 | 64.88 | 64.48 | 64.84 | 904,328 | +0.23(+0.35%) |
Mar 15, 2016 | 64.63 | 64.68 | 64.60 | 64.61 | 1,792,477 | +0.00(+0.00%) |
Mar 14, 2016 | 64.51 | 64.61 | 64.50 | 64.61 | 770,218 | +0.06(+0.09%) |
Mar 11, 2016 | 64.57 | 64.60 | 64.52 | 64.56 | 753,781 | +0.05(+0.08%) |
Mar 10, 2016 | 64.52 | 64.58 | 64.45 | 64.51 | 833,525 | +0.01(+0.01%) |
Mar 09, 2016 | 64.46 | 64.50 | 64.45 | 64.50 | 802,554 | +0.03(+0.05%) |
Mar 08, 2016 | 64.44 | 64.50 | 64.43 | 64.47 | 756,314 | +0.09(+0.14%) |
Mar 07, 2016 | 64.45 | 64.45 | 64.38 | 64.38 | 1,135,326 | -0.04(-0.06%) |
Mar 04, 2016 | 64.37 | 64.51 | 64.33 | 64.42 | 2,117,408 | +0.07(+0.11%) |
Mar 03, 2016 | 64.34 | 64.44 | 64.34 | 64.35 | 1,814,039 | +0.00(+0.00%) |
Mar 02, 2016 | 64.36 | 64.48 | 64.34 | 64.35 | 2,777,013 | -0.07(-0.10%) |