Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.40 | 66.58 | 65.63 | 65.97 | 8,535,911 | -0.33(-0.50%) |
May 27, 2016 | 66.25 | 66.30 | 66.30 | 66.30 | 3,081,155 | +0.11(+0.17%) |
May 26, 2016 | 66.22 | 66.29 | 65.82 | 66.19 | 3,516,069 | -0.03(-0.04%) |
May 25, 2016 | 65.96 | 66.52 | 65.95 | 66.22 | 3,804,154 | +0.14(+0.21%) |
May 24, 2016 | 65.99 | 66.43 | 65.91 | 66.08 | 4,598,879 | +0.37(+0.57%) |
May 23, 2016 | 65.55 | 65.80 | 65.33 | 65.70 | 3,538,346 | +0.16(+0.24%) |
May 20, 2016 | 65.96 | 65.98 | 65.40 | 65.54 | 5,040,200 | -0.21(-0.33%) |
May 19, 2016 | 65.88 | 65.91 | 64.98 | 65.76 | 5,185,904 | -0.39(-0.60%) |
May 18, 2016 | 66.72 | 66.79 | 65.80 | 66.15 | 5,098,557 | -0.59(-0.89%) |
May 17, 2016 | 67.64 | 67.84 | 66.30 | 66.74 | 6,501,936 | -1.25(-1.84%) |
May 16, 2016 | 67.41 | 68.15 | 67.06 | 67.99 | 4,489,136 | +0.55(+0.81%) |
May 13, 2016 | 68.01 | 68.45 | 67.31 | 67.45 | 4,587,322 | -0.86(-1.26%) |
May 12, 2016 | 68.13 | 68.56 | 67.93 | 68.31 | 7,353,725 | +0.25(+0.37%) |
May 11, 2016 | 68.11 | 68.44 | 67.96 | 68.05 | 5,055,998 | -0.06(-0.09%) |
May 10, 2016 | 67.19 | 68.14 | 67.12 | 68.11 | 4,663,931 | +1.00(+1.49%) |
May 09, 2016 | 67.09 | 67.29 | 66.86 | 67.11 | 6,718,902 | +0.05(+0.07%) |
May 06, 2016 | 66.34 | 67.12 | 66.32 | 67.07 | 6,081,250 | +0.76(+1.15%) |
May 05, 2016 | 66.39 | 66.84 | 66.01 | 66.30 | 8,603,260 | +0.27(+0.40%) |
May 04, 2016 | 65.46 | 66.14 | 65.18 | 66.04 | 4,726,007 | +0.17(+0.26%) |
May 03, 2016 | 65.84 | 66.08 | 65.49 | 65.86 | 3,998,431 | -0.03(-0.04%) |
May 02, 2016 | 65.80 | 66.10 | 65.44 | 65.89 | 4,337,322 | +0.29(+0.45%) |
Apr 29, 2016 | 65.13 | 65.90 | 65.12 | 65.59 | 6,384,768 | +0.51(+0.79%) |
Apr 28, 2016 | 64.59 | 65.47 | 64.51 | 65.08 | 4,798,249 | +0.05(+0.08%) |
Apr 27, 2016 | 65.09 | 65.67 | 64.45 | 65.03 | 5,547,314 | +0.02(+0.03%) |
Apr 26, 2016 | 65.47 | 65.57 | 64.80 | 65.01 | 5,556,420 | -0.19(-0.30%) |
Apr 25, 2016 | 64.57 | 65.21 | 64.32 | 65.20 | 4,863,114 | +0.41(+0.63%) |
Apr 22, 2016 | 64.58 | 64.83 | 64.26 | 64.79 | 5,475,734 | +0.33(+0.52%) |
Apr 21, 2016 | 65.39 | 65.54 | 64.12 | 64.46 | 7,614,950 | -1.14(-1.74%) |
Apr 20, 2016 | 66.11 | 66.34 | 65.51 | 65.60 | 6,296,870 | -0.77(-1.16%) |
Apr 19, 2016 | 65.95 | 66.67 | 64.90 | 66.37 | 11,060,946 | -0.88(-1.31%) |
Apr 18, 2016 | 66.93 | 67.78 | 66.70 | 67.25 | 7,595,863 | +0.33(+0.49%) |
Apr 15, 2016 | 66.76 | 67.17 | 66.30 | 66.93 | 9,421,057 | +0.23(+0.35%) |
Apr 14, 2016 | 67.12 | 67.84 | 66.56 | 66.69 | 6,435,811 | -0.38(-0.57%) |
Apr 13, 2016 | 68.11 | 68.19 | 66.44 | 67.07 | 8,083,886 | -0.87(-1.28%) |
Apr 12, 2016 | 67.17 | 68.07 | 67.13 | 67.94 | 6,677,624 | +0.87(+1.30%) |
Apr 11, 2016 | 67.71 | 68.05 | 66.91 | 67.07 | 7,394,970 | -0.37(-0.55%) |
Apr 08, 2016 | 67.39 | 67.49 | 67.15 | 67.44 | 5,549,978 | +0.20(+0.30%) |
Apr 07, 2016 | 67.58 | 67.62 | 66.98 | 67.24 | 5,506,260 | -0.39(-0.58%) |
Apr 06, 2016 | 67.07 | 67.73 | 66.99 | 67.63 | 7,125,258 | +0.61(+0.91%) |
Apr 05, 2016 | 66.85 | 67.13 | 66.77 | 67.03 | 5,271,812 | -0.07(-0.10%) |
Apr 04, 2016 | 66.82 | 67.17 | 66.50 | 67.09 | 6,279,789 | +0.41(+0.61%) |
Apr 01, 2016 | 65.36 | 66.74 | 65.21 | 66.68 | 6,259,474 | +1.10(+1.67%) |
Mar 31, 2016 | 65.87 | 66.19 | 65.52 | 65.59 | 6,552,311 | -0.39(-0.59%) |
Mar 30, 2016 | 66.20 | 66.54 | 65.94 | 65.98 | 5,093,809 | -0.11(-0.17%) |
Mar 29, 2016 | 65.53 | 66.11 | 65.09 | 66.09 | 7,487,146 | +0.67(+1.02%) |
Mar 28, 2016 | 65.42 | 65.65 | 65.13 | 65.42 | 4,796,881 | +0.19(+0.30%) |
Mar 24, 2016 | 64.87 | 65.23 | 65.23 | 65.23 | 5,496,956 | +0.33(+0.52%) |
Mar 23, 2016 | 64.67 | 65.04 | 64.36 | 64.89 | 4,530,779 | +0.22(+0.34%) |
Mar 22, 2016 | 65.07 | 65.31 | 64.46 | 64.67 | 5,467,562 | -0.55(-0.85%) |
Mar 21, 2016 | 64.89 | 65.38 | 64.68 | 65.23 | 5,719,535 | +0.28(+0.43%) |
Mar 18, 2016 | 65.52 | 65.66 | 64.78 | 64.95 | 14,317,855 | -0.48(-0.74%) |
Mar 17, 2016 | 64.37 | 65.72 | 64.37 | 65.43 | 11,152,085 | +1.14(+1.77%) |
Mar 16, 2016 | 63.78 | 64.41 | 63.28 | 64.29 | 5,950,288 | +0.49(+0.77%) |
Mar 15, 2016 | 63.45 | 63.98 | 63.38 | 63.80 | 7,617,342 | +0.00(+0.00%) |
Mar 14, 2016 | 63.90 | 64.26 | 63.51 | 63.80 | 6,990,826 | -0.03(-0.05%) |
Mar 11, 2016 | 64.17 | 64.27 | 63.55 | 63.84 | 10,886,961 | -0.23(-0.36%) |
Mar 10, 2016 | 63.51 | 64.10 | 63.35 | 64.07 | 8,205,353 | +0.55(+0.86%) |
Mar 09, 2016 | 62.77 | 63.56 | 62.63 | 63.52 | 9,891,464 | +1.03(+1.65%) |
Mar 08, 2016 | 62.24 | 62.71 | 62.03 | 62.49 | 8,245,449 | +0.36(+0.59%) |
Mar 07, 2016 | 62.20 | 62.32 | 61.59 | 62.12 | 7,389,380 | -0.39(-0.62%) |
Mar 04, 2016 | 61.72 | 62.79 | 61.69 | 62.51 | 8,659,766 | +0.81(+1.32%) |
Mar 03, 2016 | 60.56 | 61.72 | 60.41 | 61.70 | 6,263,740 | +1.12(+1.86%) |
Mar 02, 2016 | 60.40 | 60.79 | 60.07 | 60.58 | 4,924,602 | +0.01(+0.02%) |