Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.99 | 69.10 | 68.48 | 68.80 | 6,500,332 | -0.19(-0.27%) |
May 27, 2016 | 68.82 | 68.99 | 68.99 | 68.99 | 3,125,470 | +0.16(+0.24%) |
May 26, 2016 | 68.64 | 69.04 | 68.43 | 68.82 | 4,431,824 | +0.19(+0.28%) |
May 25, 2016 | 68.40 | 69.21 | 68.39 | 68.64 | 4,818,969 | +0.29(+0.43%) |
May 24, 2016 | 67.89 | 68.64 | 67.77 | 68.34 | 6,471,073 | +0.63(+0.93%) |
May 23, 2016 | 68.34 | 68.65 | 67.65 | 67.72 | 5,965,635 | -0.82(-1.19%) |
May 20, 2016 | 68.80 | 68.97 | 68.27 | 68.53 | 5,707,684 | -0.03(-0.05%) |
May 19, 2016 | 67.49 | 68.69 | 67.18 | 68.57 | 8,196,299 | +1.08(+1.60%) |
May 18, 2016 | 66.54 | 68.25 | 66.42 | 67.49 | 16,031,967 | +2.17(+3.33%) |
May 17, 2016 | 65.56 | 65.82 | 64.88 | 65.31 | 10,554,945 | -0.80(-1.21%) |
May 16, 2016 | 64.41 | 66.42 | 64.40 | 66.11 | 7,944,193 | +1.71(+2.65%) |
May 13, 2016 | 64.46 | 65.51 | 64.39 | 64.40 | 6,576,921 | -0.33(-0.52%) |
May 12, 2016 | 64.67 | 65.09 | 64.40 | 64.74 | 4,540,113 | +0.23(+0.36%) |
May 11, 2016 | 65.71 | 65.87 | 64.39 | 64.51 | 5,555,814 | -1.60(-2.42%) |
May 10, 2016 | 65.36 | 66.28 | 65.19 | 66.10 | 5,433,089 | +0.99(+1.52%) |
May 09, 2016 | 65.08 | 65.54 | 64.84 | 65.12 | 3,673,263 | +0.26(+0.40%) |
May 06, 2016 | 64.49 | 64.93 | 64.02 | 64.86 | 3,984,235 | +0.34(+0.53%) |
May 05, 2016 | 65.08 | 65.18 | 64.41 | 64.51 | 4,750,934 | -0.59(-0.91%) |
May 04, 2016 | 64.51 | 65.33 | 64.27 | 65.11 | 3,220,025 | +0.10(+0.16%) |
May 03, 2016 | 65.15 | 65.33 | 64.51 | 65.00 | 3,517,974 | -0.37(-0.56%) |
May 02, 2016 | 64.68 | 65.88 | 64.41 | 65.37 | 4,957,390 | +0.10(+0.16%) |
Apr 29, 2016 | 64.79 | 65.36 | 64.27 | 65.27 | 7,724,153 | +0.54(+0.84%) |
Apr 28, 2016 | 65.50 | 65.79 | 64.58 | 64.73 | 3,713,796 | -1.33(-2.01%) |
Apr 27, 2016 | 65.67 | 66.31 | 65.40 | 66.06 | 3,780,355 | +0.53(+0.81%) |
Apr 26, 2016 | 65.54 | 65.85 | 64.95 | 65.53 | 4,054,173 | +0.11(+0.17%) |
Apr 25, 2016 | 64.97 | 65.42 | 64.74 | 65.42 | 3,794,934 | +0.12(+0.18%) |
Apr 22, 2016 | 65.13 | 65.52 | 64.65 | 65.30 | 3,208,456 | +0.19(+0.29%) |
Apr 21, 2016 | 66.09 | 66.09 | 65.04 | 65.11 | 4,659,496 | -0.44(-0.67%) |
Apr 20, 2016 | 65.78 | 65.95 | 65.27 | 65.54 | 4,709,980 | -0.06(-0.09%) |
Apr 19, 2016 | 66.40 | 66.65 | 65.19 | 65.60 | 5,616,144 | -0.82(-1.23%) |
Apr 18, 2016 | 66.21 | 66.65 | 66.02 | 66.42 | 4,208,564 | +0.28(+0.43%) |
Apr 15, 2016 | 65.52 | 66.27 | 65.31 | 66.14 | 5,806,370 | +0.69(+1.06%) |
Apr 14, 2016 | 65.45 | 65.77 | 64.97 | 65.44 | 4,290,588 | -0.14(-0.21%) |
Apr 13, 2016 | 65.11 | 65.70 | 64.70 | 65.58 | 4,901,164 | +0.80(+1.23%) |
Apr 12, 2016 | 64.49 | 65.03 | 64.33 | 64.79 | 4,516,918 | +0.50(+0.77%) |
Apr 11, 2016 | 64.24 | 65.08 | 64.17 | 64.29 | 4,502,837 | +0.10(+0.16%) |
Apr 08, 2016 | 64.69 | 64.84 | 63.88 | 64.19 | 4,393,643 | -0.27(-0.42%) |
Apr 07, 2016 | 64.91 | 65.02 | 64.07 | 64.46 | 5,202,534 | -0.63(-0.97%) |
Apr 06, 2016 | 64.87 | 65.36 | 64.58 | 65.09 | 5,351,119 | +0.19(+0.29%) |
Apr 05, 2016 | 64.72 | 65.47 | 64.63 | 64.91 | 4,769,793 | -0.27(-0.41%) |
Apr 04, 2016 | 66.30 | 66.30 | 65.06 | 65.17 | 4,497,260 | -0.27(-0.42%) |
Apr 01, 2016 | 64.70 | 65.65 | 64.45 | 65.44 | 4,147,710 | +0.64(+0.99%) |
Mar 31, 2016 | 65.02 | 65.34 | 64.68 | 64.80 | 4,303,594 | -0.23(-0.36%) |
Mar 30, 2016 | 64.92 | 65.25 | 64.74 | 65.03 | 3,705,754 | +0.30(+0.46%) |
Mar 29, 2016 | 64.20 | 64.99 | 63.98 | 64.73 | 5,168,329 | +0.58(+0.91%) |
Mar 28, 2016 | 64.05 | 64.41 | 63.90 | 64.15 | 3,420,209 | +0.19(+0.29%) |
Mar 24, 2016 | 63.60 | 63.96 | 63.96 | 63.96 | 4,298,633 | -0.01(-0.01%) |
Mar 23, 2016 | 64.38 | 64.61 | 63.85 | 63.97 | 4,416,195 | -0.40(-0.62%) |
Mar 22, 2016 | 63.93 | 64.67 | 63.93 | 64.38 | 6,348,784 | +0.03(+0.04%) |
Mar 21, 2016 | 63.86 | 64.47 | 63.56 | 64.35 | 6,292,809 | +0.25(+0.39%) |
Mar 18, 2016 | 63.37 | 64.30 | 63.28 | 64.10 | 7,597,949 | +0.78(+1.23%) |
Mar 17, 2016 | 62.90 | 63.50 | 62.60 | 63.32 | 4,851,087 | +0.21(+0.33%) |
Mar 16, 2016 | 62.18 | 63.51 | 62.07 | 63.12 | 5,960,939 | +0.58(+0.93%) |
Mar 15, 2016 | 61.85 | 63.58 | 61.78 | 62.54 | 6,551,364 | +0.30(+0.48%) |
Mar 14, 2016 | 61.59 | 62.54 | 61.56 | 62.24 | 4,824,637 | +0.54(+0.87%) |
Mar 11, 2016 | 61.05 | 61.80 | 60.93 | 61.70 | 4,573,240 | +1.21(+2.01%) |
Mar 10, 2016 | 60.95 | 61.36 | 59.75 | 60.48 | 4,636,247 | -0.13(-0.21%) |
Mar 09, 2016 | 60.82 | 61.30 | 60.31 | 60.61 | 3,925,635 | -0.12(-0.20%) |
Mar 08, 2016 | 60.16 | 61.49 | 60.01 | 60.73 | 6,665,480 | +0.19(+0.31%) |
Mar 07, 2016 | 59.76 | 60.91 | 59.76 | 60.54 | 5,585,772 | +0.33(+0.54%) |
Mar 04, 2016 | 59.62 | 60.32 | 59.44 | 60.22 | 5,871,034 | +0.39(+0.66%) |
Mar 03, 2016 | 58.68 | 59.86 | 58.60 | 59.82 | 5,296,097 | +0.72(+1.22%) |
Mar 02, 2016 | 58.90 | 59.48 | 58.57 | 59.11 | 5,010,304 | +0.04(+0.07%) |