Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.81 | 67.28 | 66.78 | 67.17 | 174,520 | +0.04(+0.06%) |
May 27, 2016 | 67.31 | 67.13 | 67.13 | 67.13 | 99,717 | +0.00(+0.00%) |
May 26, 2016 | 66.82 | 67.28 | 66.82 | 67.13 | 304,716 | +0.37(+0.55%) |
May 25, 2016 | 66.98 | 66.98 | 66.63 | 66.76 | 321,969 | -0.17(-0.25%) |
May 24, 2016 | 67.08 | 67.08 | 66.79 | 66.93 | 181,381 | -0.18(-0.27%) |
May 23, 2016 | 67.19 | 67.29 | 66.96 | 67.11 | 128,607 | +0.06(+0.10%) |
May 20, 2016 | 66.88 | 67.20 | 66.78 | 67.04 | 112,041 | +0.21(+0.31%) |
May 19, 2016 | 66.87 | 67.11 | 66.76 | 66.83 | 223,155 | +0.03(+0.04%) |
May 18, 2016 | 67.48 | 67.48 | 66.73 | 66.81 | 214,792 | -0.93(-1.37%) |
May 17, 2016 | 67.70 | 67.97 | 67.64 | 67.73 | 181,909 | +0.03(+0.04%) |
May 16, 2016 | 67.90 | 67.94 | 67.64 | 67.70 | 130,121 | -0.38(-0.56%) |
May 13, 2016 | 67.72 | 68.11 | 67.72 | 68.08 | 143,863 | +0.30(+0.44%) |
May 12, 2016 | 67.62 | 67.83 | 67.61 | 67.78 | 149,102 | -0.15(-0.22%) |
May 11, 2016 | 67.71 | 68.06 | 67.57 | 67.93 | 279,412 | +0.45(+0.66%) |
May 10, 2016 | 67.49 | 67.75 | 67.45 | 67.49 | 548,913 | -0.14(-0.20%) |
May 09, 2016 | 67.52 | 67.71 | 67.39 | 67.62 | 174,229 | -0.04(-0.05%) |
May 06, 2016 | 67.70 | 67.81 | 67.52 | 67.66 | 227,236 | -0.27(-0.39%) |
May 05, 2016 | 67.47 | 67.95 | 67.32 | 67.93 | 246,196 | +0.52(+0.78%) |
May 04, 2016 | 67.25 | 67.40 | 67.02 | 67.40 | 133,383 | +0.17(+0.25%) |
May 03, 2016 | 67.31 | 67.43 | 67.14 | 67.24 | 219,491 | +0.45(+0.67%) |
May 02, 2016 | 67.00 | 67.16 | 66.78 | 66.79 | 168,168 | -0.34(-0.50%) |
Apr 29, 2016 | 66.87 | 67.25 | 66.80 | 67.13 | 167,180 | +0.08(+0.12%) |
Apr 28, 2016 | 66.81 | 67.20 | 66.61 | 67.05 | 163,620 | +0.19(+0.28%) |
Apr 27, 2016 | 66.45 | 66.91 | 66.35 | 66.86 | 338,814 | +0.66(+0.99%) |
Apr 26, 2016 | 66.48 | 66.53 | 65.98 | 66.20 | 297,454 | -0.18(-0.27%) |
Apr 25, 2016 | 66.73 | 66.86 | 66.33 | 66.38 | 380,447 | -0.57(-0.84%) |
Apr 22, 2016 | 66.86 | 67.06 | 66.71 | 66.95 | 210,623 | +0.21(+0.32%) |
Apr 21, 2016 | 66.76 | 66.90 | 66.61 | 66.73 | 319,117 | -0.26(-0.38%) |
Apr 20, 2016 | 67.41 | 67.64 | 66.96 | 66.99 | 421,075 | -0.41(-0.61%) |
Apr 19, 2016 | 67.25 | 67.45 | 67.01 | 67.40 | 217,923 | +0.11(+0.16%) |
Apr 18, 2016 | 67.08 | 67.38 | 66.97 | 67.29 | 342,469 | +0.12(+0.18%) |
Apr 15, 2016 | 67.01 | 67.31 | 67.00 | 67.17 | 119,220 | +0.39(+0.58%) |
Apr 14, 2016 | 66.73 | 66.91 | 66.62 | 66.78 | 261,774 | -0.05(-0.07%) |
Apr 13, 2016 | 66.63 | 66.93 | 66.52 | 66.83 | 254,430 | +0.21(+0.31%) |
Apr 12, 2016 | 66.85 | 66.93 | 66.55 | 66.63 | 484,843 | -0.42(-0.63%) |
Apr 11, 2016 | 67.02 | 67.26 | 66.94 | 67.05 | 381,113 | -0.18(-0.27%) |
Apr 08, 2016 | 67.28 | 67.47 | 67.05 | 67.23 | 175,403 | -0.24(-0.35%) |
Apr 07, 2016 | 67.28 | 67.56 | 67.23 | 67.46 | 256,180 | +0.54(+0.81%) |
Apr 06, 2016 | 66.99 | 67.00 | 66.68 | 66.92 | 171,519 | -0.18(-0.27%) |
Apr 05, 2016 | 67.08 | 67.19 | 66.91 | 67.10 | 170,670 | +0.47(+0.70%) |
Apr 04, 2016 | 66.70 | 66.77 | 66.53 | 66.63 | 356,348 | +0.00(+0.00%) |
Apr 01, 2016 | 66.58 | 66.66 | 66.23 | 66.63 | 209,714 | +0.25(+0.37%) |
Mar 31, 2016 | 66.21 | 66.46 | 66.07 | 66.39 | 316,569 | +0.28(+0.42%) |
Mar 30, 2016 | 66.20 | 66.27 | 65.86 | 66.11 | 298,330 | -0.29(-0.43%) |
Mar 29, 2016 | 66.21 | 66.40 | 66.00 | 66.39 | 324,531 | +0.60(+0.91%) |
Mar 28, 2016 | 65.86 | 66.25 | 65.78 | 65.79 | 330,071 | -0.19(-0.28%) |
Mar 24, 2016 | 66.07 | 65.98 | 65.98 | 65.98 | 128,798 | +0.06(+0.10%) |
Mar 23, 2016 | 65.52 | 65.99 | 65.40 | 65.91 | 144,540 | +0.51(+0.78%) |
Mar 22, 2016 | 65.78 | 65.82 | 65.29 | 65.40 | 214,444 | -0.14(-0.22%) |
Mar 21, 2016 | 65.34 | 65.59 | 65.22 | 65.54 | 77,078 | -0.05(-0.08%) |
Mar 18, 2016 | 65.63 | 65.82 | 65.42 | 65.59 | 473,402 | +0.19(+0.29%) |
Mar 17, 2016 | 65.29 | 65.56 | 65.26 | 65.40 | 280,854 | +0.34(+0.52%) |
Mar 16, 2016 | 64.92 | 65.14 | 64.72 | 65.07 | 321,799 | +0.04(+0.05%) |
Mar 15, 2016 | 65.14 | 65.20 | 64.87 | 65.03 | 310,835 | +0.19(+0.29%) |
Mar 14, 2016 | 64.81 | 65.00 | 64.68 | 64.84 | 376,479 | +0.21(+0.33%) |
Mar 11, 2016 | 64.72 | 64.88 | 64.39 | 64.63 | 230,159 | -0.09(-0.14%) |
Mar 10, 2016 | 64.92 | 65.07 | 64.42 | 64.72 | 196,785 | +0.08(+0.12%) |
Mar 09, 2016 | 64.49 | 64.77 | 64.43 | 64.64 | 145,828 | -0.08(-0.12%) |
Mar 08, 2016 | 64.93 | 65.11 | 64.60 | 64.72 | 195,779 | +0.36(+0.55%) |
Mar 07, 2016 | 64.15 | 64.38 | 63.98 | 64.37 | 330,723 | +0.09(+0.14%) |
Mar 04, 2016 | 64.09 | 64.34 | 64.00 | 64.27 | 257,955 | +0.01(+0.01%) |
Mar 03, 2016 | 64.03 | 64.47 | 63.99 | 64.27 | 127,328 | +0.38(+0.59%) |
Mar 02, 2016 | 63.75 | 64.00 | 63.61 | 63.89 | 127,729 | +0.12(+0.19%) |