Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.06 | 65.25 | 64.39 | 64.63 | 8,407,211 | -0.31(-0.48%) |
May 27, 2016 | 64.82 | 64.94 | 64.94 | 64.94 | 5,419,459 | +0.17(+0.26%) |
May 26, 2016 | 64.98 | 65.08 | 64.67 | 64.78 | 5,795,779 | -0.21(-0.32%) |
May 25, 2016 | 64.66 | 65.22 | 64.61 | 64.98 | 7,586,662 | +0.41(+0.63%) |
May 24, 2016 | 64.04 | 64.90 | 64.04 | 64.58 | 7,890,518 | +0.61(+0.96%) |
May 23, 2016 | 63.84 | 64.07 | 63.68 | 63.96 | 7,047,430 | +0.14(+0.23%) |
May 20, 2016 | 64.15 | 64.20 | 63.64 | 63.82 | 8,183,738 | -0.14(-0.21%) |
May 19, 2016 | 63.52 | 63.98 | 63.36 | 63.95 | 7,827,223 | +0.27(+0.43%) |
May 18, 2016 | 64.27 | 64.42 | 63.33 | 63.68 | 10,462,344 | -0.61(-0.96%) |
May 17, 2016 | 65.11 | 65.45 | 64.06 | 64.30 | 12,774,678 | -0.81(-1.24%) |
May 16, 2016 | 64.61 | 65.31 | 64.40 | 65.10 | 8,146,662 | +0.32(+0.49%) |
May 13, 2016 | 65.73 | 65.73 | 64.60 | 64.78 | 8,249,138 | -0.94(-1.43%) |
May 12, 2016 | 65.78 | 65.99 | 65.49 | 65.72 | 6,175,298 | +0.21(+0.32%) |
May 11, 2016 | 65.80 | 66.10 | 65.50 | 65.52 | 7,490,970 | -0.26(-0.40%) |
May 10, 2016 | 65.52 | 65.94 | 65.49 | 65.78 | 7,803,020 | +0.29(+0.44%) |
May 09, 2016 | 65.57 | 65.98 | 65.37 | 65.49 | 8,424,368 | -0.01(-0.01%) |
May 06, 2016 | 64.94 | 65.60 | 64.74 | 65.50 | 7,896,530 | +0.66(+1.02%) |
May 05, 2016 | 65.08 | 65.47 | 64.54 | 64.84 | 8,024,584 | -0.24(-0.37%) |
May 04, 2016 | 64.50 | 65.21 | 64.50 | 65.08 | 9,235,782 | +0.40(+0.62%) |
May 03, 2016 | 64.44 | 65.16 | 64.35 | 64.68 | 9,551,303 | +0.10(+0.16%) |
May 02, 2016 | 63.82 | 64.84 | 63.82 | 64.58 | 9,858,615 | +0.68(+1.06%) |
Apr 29, 2016 | 63.54 | 63.92 | 63.30 | 63.90 | 11,775,010 | +0.29(+0.45%) |
Apr 28, 2016 | 63.39 | 64.01 | 63.32 | 63.61 | 9,549,377 | -0.10(-0.16%) |
Apr 27, 2016 | 63.38 | 63.92 | 63.08 | 63.71 | 9,641,211 | +0.27(+0.43%) |
Apr 26, 2016 | 65.00 | 65.00 | 63.17 | 63.44 | 17,230,302 | -1.48(-2.28%) |
Apr 25, 2016 | 64.54 | 64.98 | 64.14 | 64.93 | 9,620,613 | +0.37(+0.57%) |
Apr 22, 2016 | 64.12 | 64.56 | 63.73 | 64.56 | 10,065,598 | +0.12(+0.19%) |
Apr 21, 2016 | 64.63 | 64.85 | 64.24 | 64.44 | 11,036,649 | -0.60(-0.92%) |
Apr 20, 2016 | 66.43 | 66.47 | 64.98 | 65.04 | 11,440,519 | -1.38(-2.08%) |
Apr 19, 2016 | 66.12 | 66.75 | 66.08 | 66.42 | 8,283,217 | +0.36(+0.54%) |
Apr 18, 2016 | 65.64 | 66.19 | 65.41 | 66.06 | 7,056,724 | +0.42(+0.64%) |
Apr 15, 2016 | 65.44 | 65.74 | 65.28 | 65.64 | 9,152,342 | +0.23(+0.35%) |
Apr 14, 2016 | 65.36 | 65.69 | 65.03 | 65.41 | 8,657,179 | +0.18(+0.27%) |
Apr 13, 2016 | 65.70 | 66.00 | 64.75 | 65.23 | 14,839,222 | -0.29(-0.45%) |
Apr 12, 2016 | 65.43 | 65.82 | 65.22 | 65.52 | 8,952,103 | +0.08(+0.12%) |
Apr 11, 2016 | 65.68 | 65.93 | 65.39 | 65.44 | 8,952,019 | -0.37(-0.56%) |
Apr 08, 2016 | 66.01 | 66.01 | 65.48 | 65.82 | 6,893,324 | -0.03(-0.05%) |
Apr 07, 2016 | 65.85 | 66.20 | 65.55 | 65.85 | 8,413,988 | -0.45(-0.68%) |
Apr 06, 2016 | 65.77 | 66.32 | 65.72 | 66.30 | 7,954,071 | +0.51(+0.78%) |
Apr 05, 2016 | 65.78 | 66.10 | 65.65 | 65.78 | 6,648,180 | -0.04(-0.06%) |
Apr 04, 2016 | 66.17 | 66.17 | 65.68 | 65.82 | 7,070,846 | -0.25(-0.38%) |
Apr 01, 2016 | 64.87 | 66.15 | 64.81 | 66.08 | 10,149,259 | +0.97(+1.48%) |
Mar 31, 2016 | 65.46 | 65.66 | 64.99 | 65.11 | 8,620,436 | -0.29(-0.45%) |
Mar 30, 2016 | 65.73 | 65.94 | 65.38 | 65.40 | 8,754,226 | -0.09(-0.14%) |
Mar 29, 2016 | 65.39 | 65.73 | 64.99 | 65.50 | 8,509,403 | +0.14(+0.22%) |
Mar 28, 2016 | 65.65 | 66.01 | 65.28 | 65.36 | 6,306,106 | -0.21(-0.33%) |
Mar 24, 2016 | 65.23 | 65.57 | 65.57 | 65.57 | 8,401,076 | +0.06(+0.08%) |
Mar 23, 2016 | 65.44 | 66.05 | 65.33 | 65.52 | 7,072,286 | +0.06(+0.10%) |
Mar 22, 2016 | 65.88 | 65.91 | 65.25 | 65.45 | 9,109,300 | -0.46(-0.70%) |
Mar 21, 2016 | 65.75 | 66.34 | 65.59 | 65.91 | 10,903,915 | +0.13(+0.20%) |
Mar 18, 2016 | 65.55 | 66.05 | 65.21 | 65.78 | 42,519,472 | +0.32(+0.48%) |
Mar 17, 2016 | 64.30 | 65.84 | 64.30 | 65.46 | 15,247,390 | +1.12(+1.73%) |
Mar 16, 2016 | 64.32 | 64.71 | 63.66 | 64.34 | 11,996,378 | +0.02(+0.04%) |
Mar 15, 2016 | 64.08 | 64.44 | 63.89 | 64.32 | 11,753,501 | +0.11(+0.17%) |
Mar 14, 2016 | 64.53 | 64.75 | 63.82 | 64.21 | 15,661,788 | -0.46(-0.71%) |
Mar 11, 2016 | 65.46 | 65.50 | 64.42 | 64.67 | 14,043,977 | -0.42(-0.64%) |
Mar 10, 2016 | 65.76 | 65.84 | 64.67 | 65.09 | 13,128,656 | -0.54(-0.82%) |
Mar 09, 2016 | 65.89 | 66.20 | 65.41 | 65.63 | 11,313,618 | -0.08(-0.12%) |
Mar 08, 2016 | 65.63 | 66.25 | 65.40 | 65.70 | 9,845,556 | -0.03(-0.05%) |
Mar 07, 2016 | 65.80 | 66.21 | 65.66 | 65.74 | 8,586,528 | -0.31(-0.47%) |
Mar 04, 2016 | 65.36 | 66.24 | 65.07 | 66.05 | 11,891,387 | +0.51(+0.78%) |
Mar 03, 2016 | 65.29 | 65.60 | 65.01 | 65.53 | 11,057,480 | +0.23(+0.35%) |
Mar 02, 2016 | 64.53 | 65.39 | 63.96 | 65.30 | 15,291,751 | +1.04(+1.63%) |