Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.02 | 68.31 | 67.36 | 68.03 | 826,026 | +0.01(+0.01%) |
May 27, 2016 | 67.26 | 68.03 | 68.03 | 68.03 | 530,793 | +0.41(+0.61%) |
May 26, 2016 | 67.78 | 68.05 | 67.23 | 67.61 | 663,181 | -0.01(-0.01%) |
May 25, 2016 | 67.42 | 67.90 | 67.21 | 67.62 | 966,873 | +0.03(+0.05%) |
May 24, 2016 | 66.37 | 67.94 | 66.26 | 67.59 | 1,090,113 | +1.36(+2.06%) |
May 23, 2016 | 65.98 | 66.40 | 65.57 | 66.23 | 587,226 | +0.45(+0.69%) |
May 20, 2016 | 66.37 | 66.66 | 65.58 | 65.77 | 1,119,483 | -0.37(-0.57%) |
May 19, 2016 | 65.87 | 66.35 | 65.31 | 66.15 | 633,625 | -0.02(-0.04%) |
May 18, 2016 | 65.92 | 66.63 | 65.36 | 66.17 | 1,094,662 | +0.21(+0.32%) |
May 17, 2016 | 66.42 | 66.76 | 65.64 | 65.96 | 960,270 | -0.65(-0.97%) |
May 16, 2016 | 66.17 | 67.00 | 65.89 | 66.61 | 785,488 | +0.27(+0.41%) |
May 13, 2016 | 66.44 | 66.80 | 66.22 | 66.33 | 1,105,706 | -0.15(-0.22%) |
May 12, 2016 | 65.85 | 66.57 | 65.74 | 66.48 | 890,858 | +0.62(+0.95%) |
May 11, 2016 | 66.88 | 67.23 | 65.75 | 65.86 | 1,189,709 | -1.43(-2.12%) |
May 10, 2016 | 66.48 | 67.38 | 66.05 | 67.29 | 1,157,442 | +0.17(+0.26%) |
May 09, 2016 | 66.01 | 67.37 | 66.01 | 67.11 | 1,186,316 | +0.80(+1.20%) |
May 06, 2016 | 65.02 | 66.38 | 64.96 | 66.32 | 1,100,938 | +1.20(+1.84%) |
May 05, 2016 | 65.70 | 65.79 | 64.97 | 65.12 | 1,533,280 | -0.57(-0.87%) |
May 04, 2016 | 65.92 | 66.44 | 65.51 | 65.69 | 957,684 | -0.48(-0.72%) |
May 03, 2016 | 66.32 | 66.69 | 66.11 | 66.16 | 630,869 | -0.55(-0.82%) |
May 02, 2016 | 66.58 | 67.29 | 66.03 | 66.71 | 945,267 | +0.74(+1.12%) |
Apr 29, 2016 | 66.45 | 66.48 | 65.64 | 65.97 | 910,381 | -0.53(-0.80%) |
Apr 28, 2016 | 67.21 | 67.78 | 66.30 | 66.50 | 1,104,129 | -1.04(-1.53%) |
Apr 27, 2016 | 67.56 | 68.17 | 67.50 | 67.53 | 941,484 | -0.36(-0.54%) |
Apr 26, 2016 | 67.63 | 67.98 | 67.17 | 67.90 | 1,231,238 | +0.30(+0.45%) |
Apr 25, 2016 | 67.41 | 67.88 | 67.13 | 67.60 | 1,449,849 | -0.15(-0.22%) |
Apr 22, 2016 | 67.34 | 67.93 | 67.22 | 67.74 | 2,075,285 | +0.49(+0.73%) |
Apr 21, 2016 | 66.64 | 67.53 | 66.38 | 67.26 | 1,544,498 | +0.23(+0.35%) |
Apr 20, 2016 | 66.03 | 67.24 | 66.00 | 67.02 | 2,337,073 | -0.40(-0.60%) |
Apr 19, 2016 | 67.96 | 68.60 | 67.15 | 67.43 | 2,287,482 | -0.12(-0.18%) |
Apr 18, 2016 | 67.67 | 68.19 | 65.53 | 67.55 | 4,800,107 | +3.70(+5.79%) |
Apr 15, 2016 | 63.01 | 64.01 | 62.72 | 63.85 | 1,952,855 | +0.84(+1.33%) |
Apr 14, 2016 | 63.42 | 63.51 | 62.89 | 63.02 | 840,496 | -0.13(-0.21%) |
Apr 13, 2016 | 62.80 | 63.42 | 62.75 | 63.15 | 974,547 | +0.43(+0.69%) |
Apr 12, 2016 | 61.84 | 62.74 | 61.49 | 62.72 | 1,448,525 | +1.15(+1.88%) |
Apr 11, 2016 | 61.45 | 62.22 | 61.23 | 61.56 | 1,355,192 | +0.53(+0.88%) |
Apr 08, 2016 | 61.09 | 61.37 | 60.05 | 61.03 | 1,267,834 | +0.23(+0.38%) |
Apr 07, 2016 | 61.20 | 61.62 | 60.15 | 60.79 | 1,505,818 | -0.99(-1.61%) |
Apr 06, 2016 | 60.25 | 61.82 | 60.22 | 61.79 | 1,343,802 | +1.50(+2.49%) |
Apr 05, 2016 | 61.79 | 61.98 | 60.27 | 60.28 | 1,745,006 | -1.47(-2.38%) |
Apr 04, 2016 | 61.50 | 62.33 | 61.44 | 61.75 | 1,275,304 | +0.40(+0.64%) |
Apr 01, 2016 | 61.65 | 61.95 | 60.98 | 61.36 | 1,433,248 | -0.71(-1.14%) |
Mar 31, 2016 | 60.86 | 62.21 | 60.86 | 62.06 | 2,543,393 | +1.20(+1.97%) |
Mar 30, 2016 | 60.97 | 61.20 | 60.68 | 60.86 | 969,317 | +0.25(+0.41%) |
Mar 29, 2016 | 60.31 | 60.68 | 60.16 | 60.62 | 1,146,702 | +0.09(+0.14%) |
Mar 28, 2016 | 60.10 | 60.89 | 59.99 | 60.53 | 1,602,012 | +0.64(+1.06%) |
Mar 24, 2016 | 60.15 | 59.90 | 59.90 | 59.90 | 1,293,302 | -0.60(-0.99%) |
Mar 23, 2016 | 60.42 | 60.69 | 59.99 | 60.49 | 929,295 | -0.01(-0.01%) |
Mar 22, 2016 | 60.29 | 60.70 | 60.06 | 60.50 | 946,228 | +0.18(+0.30%) |
Mar 21, 2016 | 60.60 | 61.03 | 59.98 | 60.32 | 1,163,402 | -0.50(-0.82%) |
Mar 18, 2016 | 61.00 | 61.17 | 60.68 | 60.82 | 2,893,551 | -0.09(-0.15%) |
Mar 17, 2016 | 60.69 | 61.37 | 60.31 | 60.91 | 1,310,872 | +0.17(+0.28%) |
Mar 16, 2016 | 60.79 | 61.11 | 60.41 | 60.74 | 926,100 | -0.07(-0.11%) |
Mar 15, 2016 | 60.29 | 60.82 | 60.29 | 60.81 | 2,015,381 | +0.06(+0.10%) |
Mar 14, 2016 | 60.26 | 60.94 | 60.14 | 60.75 | 1,143,727 | +0.33(+0.54%) |
Mar 11, 2016 | 60.76 | 61.03 | 60.20 | 60.42 | 1,528,797 | +0.03(+0.05%) |
Mar 10, 2016 | 60.81 | 61.02 | 60.05 | 60.39 | 1,349,767 | -0.05(-0.08%) |
Mar 09, 2016 | 61.13 | 61.28 | 60.38 | 60.44 | 996,791 | -0.45(-0.74%) |
Mar 08, 2016 | 60.35 | 61.45 | 60.28 | 60.89 | 999,426 | -0.02(-0.03%) |
Mar 07, 2016 | 60.09 | 61.26 | 60.09 | 60.90 | 889,068 | +0.53(+0.89%) |
Mar 04, 2016 | 61.00 | 61.33 | 60.07 | 60.37 | 1,185,190 | -0.76(-1.24%) |
Mar 03, 2016 | 61.36 | 61.52 | 60.76 | 61.13 | 1,248,996 | -0.04(-0.06%) |
Mar 02, 2016 | 59.88 | 61.22 | 59.28 | 61.17 | 1,426,340 | +1.16(+1.94%) |