Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.68 | 65.35 | 64.65 | 65.35 | 47,952 | +0.15(+0.24%) |
May 27, 2016 | 65.17 | 65.19 | 65.19 | 65.19 | 48,570 | -0.05(-0.07%) |
May 26, 2016 | 65.00 | 65.33 | 65.00 | 65.24 | 63,202 | +0.38(+0.59%) |
May 25, 2016 | 65.01 | 65.19 | 64.78 | 64.86 | 44,550 | -0.16(-0.25%) |
May 24, 2016 | 65.09 | 65.14 | 64.78 | 65.02 | 54,462 | -0.28(-0.44%) |
May 23, 2016 | 65.30 | 65.45 | 65.08 | 65.30 | 43,188 | +0.13(+0.20%) |
May 20, 2016 | 64.94 | 65.38 | 64.92 | 65.17 | 62,146 | +0.06(+0.09%) |
May 19, 2016 | 64.93 | 65.32 | 64.93 | 65.12 | 101,494 | +0.20(+0.31%) |
May 18, 2016 | 65.51 | 65.56 | 64.65 | 64.91 | 110,602 | -0.88(-1.33%) |
May 17, 2016 | 65.73 | 65.98 | 65.71 | 65.79 | 90,869 | +0.15(+0.22%) |
May 16, 2016 | 65.90 | 65.90 | 65.59 | 65.65 | 119,438 | -0.59(-0.88%) |
May 13, 2016 | 65.79 | 66.23 | 65.74 | 66.23 | 1,636,485 | +0.63(+0.97%) |
May 12, 2016 | 65.40 | 65.62 | 65.39 | 65.60 | 52,338 | -0.34(-0.52%) |
May 11, 2016 | 65.52 | 66.01 | 65.39 | 65.94 | 125,552 | +0.40(+0.61%) |
May 10, 2016 | 65.52 | 65.61 | 65.39 | 65.54 | 107,680 | +0.02(+0.04%) |
May 09, 2016 | 65.34 | 65.52 | 65.26 | 65.52 | 60,630 | +0.15(+0.22%) |
May 06, 2016 | 65.51 | 65.52 | 65.24 | 65.37 | 50,105 | -0.25(-0.38%) |
May 05, 2016 | 65.13 | 65.62 | 65.00 | 65.62 | 63,304 | +0.46(+0.71%) |
May 04, 2016 | 64.99 | 65.18 | 64.69 | 65.16 | 130,256 | +0.28(+0.44%) |
May 03, 2016 | 64.84 | 65.11 | 64.79 | 64.87 | 96,900 | +0.48(+0.75%) |
May 02, 2016 | 64.45 | 64.66 | 64.09 | 64.39 | 134,187 | -0.53(-0.81%) |
Apr 29, 2016 | 64.25 | 64.92 | 64.16 | 64.92 | 123,895 | +0.34(+0.53%) |
Apr 28, 2016 | 64.16 | 64.89 | 64.12 | 64.58 | 123,150 | +0.33(+0.52%) |
Apr 27, 2016 | 63.99 | 64.37 | 63.86 | 64.25 | 884,834 | +0.51(+0.80%) |
Apr 26, 2016 | 63.88 | 63.93 | 63.63 | 63.73 | 135,639 | -0.24(-0.38%) |
Apr 25, 2016 | 64.05 | 64.23 | 63.98 | 63.98 | 60,957 | -0.28(-0.43%) |
Apr 22, 2016 | 64.41 | 64.44 | 64.16 | 64.25 | 148,381 | -0.13(-0.20%) |
Apr 21, 2016 | 64.25 | 64.50 | 64.17 | 64.38 | 84,533 | -0.37(-0.58%) |
Apr 20, 2016 | 65.49 | 65.73 | 64.66 | 64.76 | 66,363 | -0.67(-1.02%) |
Apr 19, 2016 | 65.48 | 65.55 | 65.14 | 65.42 | 176,144 | -0.68(-1.03%) |
Apr 18, 2016 | 65.61 | 66.10 | 65.31 | 66.10 | 78,915 | +0.34(+0.52%) |
Apr 15, 2016 | 65.57 | 66.01 | 65.57 | 65.76 | 96,488 | +0.42(+0.65%) |
Apr 14, 2016 | 65.41 | 65.60 | 65.24 | 65.34 | 38,269 | -0.30(-0.46%) |
Apr 13, 2016 | 65.25 | 65.75 | 65.24 | 65.64 | 138,481 | +0.18(+0.27%) |
Apr 12, 2016 | 65.44 | 65.66 | 65.24 | 65.46 | 154,593 | -0.40(-0.60%) |
Apr 11, 2016 | 65.61 | 65.95 | 65.51 | 65.86 | 87,392 | -0.09(-0.14%) |
Apr 08, 2016 | 66.00 | 66.05 | 65.73 | 65.95 | 121,306 | -0.37(-0.56%) |
Apr 07, 2016 | 66.01 | 66.36 | 65.86 | 66.32 | 162,706 | +0.77(+1.18%) |
Apr 06, 2016 | 65.64 | 65.89 | 65.32 | 65.55 | 57,387 | -0.44(-0.66%) |
Apr 05, 2016 | 65.92 | 66.06 | 65.76 | 65.99 | 159,217 | +0.66(+1.01%) |
Apr 04, 2016 | 65.28 | 65.41 | 65.09 | 65.33 | 345,766 | +0.02(+0.02%) |
Apr 01, 2016 | 65.37 | 65.47 | 64.93 | 65.32 | 106,128 | +0.20(+0.30%) |
Mar 31, 2016 | 64.80 | 65.19 | 64.77 | 65.12 | 93,115 | +0.37(+0.58%) |
Mar 30, 2016 | 64.80 | 64.85 | 64.34 | 64.75 | 50,484 | -0.53(-0.81%) |
Mar 29, 2016 | 64.97 | 65.27 | 64.75 | 65.27 | 43,215 | +0.54(+0.84%) |
Mar 28, 2016 | 64.51 | 64.84 | 64.47 | 64.73 | 55,917 | +0.16(+0.25%) |
Mar 24, 2016 | 65.07 | 64.57 | 64.57 | 64.57 | 126,195 | -0.02(-0.04%) |
Mar 23, 2016 | 64.00 | 64.70 | 63.99 | 64.59 | 94,007 | +0.67(+1.05%) |
Mar 22, 2016 | 64.29 | 64.33 | 63.82 | 63.92 | 31,125 | -0.02(-0.03%) |
Mar 21, 2016 | 64.02 | 64.18 | 63.77 | 63.94 | 102,915 | -0.47(-0.73%) |
Mar 18, 2016 | 64.37 | 64.58 | 64.24 | 64.41 | 101,308 | +0.10(+0.15%) |
Mar 17, 2016 | 64.11 | 64.50 | 64.09 | 64.31 | 47,479 | +0.36(+0.57%) |
Mar 16, 2016 | 63.67 | 64.14 | 63.57 | 63.95 | 65,253 | +0.15(+0.23%) |
Mar 15, 2016 | 64.09 | 64.15 | 63.68 | 63.80 | 415,018 | +0.01(+0.01%) |
Mar 14, 2016 | 63.78 | 64.02 | 63.69 | 63.79 | 45,325 | +0.30(+0.47%) |
Mar 11, 2016 | 64.25 | 64.25 | 63.49 | 63.49 | 85,208 | -0.69(-1.07%) |
Mar 10, 2016 | 64.51 | 64.57 | 63.82 | 64.18 | 60,107 | -0.26(-0.40%) |
Mar 09, 2016 | 64.40 | 64.64 | 64.23 | 64.44 | 82,250 | -0.42(-0.65%) |
Mar 08, 2016 | 64.95 | 65.27 | 64.79 | 64.86 | 54,165 | +0.74(+1.16%) |
Mar 07, 2016 | 64.08 | 64.14 | 63.90 | 64.12 | 55,832 | -0.05(-0.08%) |
Mar 04, 2016 | 64.23 | 64.42 | 63.95 | 64.17 | 101,776 | -0.36(-0.56%) |
Mar 03, 2016 | 64.39 | 64.74 | 64.24 | 64.54 | 52,641 | +0.24(+0.38%) |
Mar 02, 2016 | 64.03 | 64.37 | 63.99 | 64.29 | 154,498 | +0.15(+0.23%) |