Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 67.60 | 67.82 | 67.60 | 67.82 | 317 | +0.02(+0.04%) |
May 26, 2016 | 67.67 | 67.79 | 67.67 | 67.79 | 641 | +0.17(+0.25%) |
May 25, 2016 | 67.68 | 67.68 | 67.60 | 67.62 | 2,857 | +0.10(+0.15%) |
May 24, 2016 | 67.66 | 67.66 | 67.52 | 67.52 | 970 | +0.03(+0.05%) |
May 23, 2016 | 67.49 | 67.49 | 67.49 | 67.49 | 709 | -0.13(-0.19%) |
May 20, 2016 | 67.34 | 67.62 | 67.34 | 67.62 | 4,886 | +0.15(+0.22%) |
May 19, 2016 | 67.40 | 67.54 | 67.38 | 67.47 | 23,035 | +0.07(+0.11%) |
May 18, 2016 | 67.47 | 67.56 | 67.39 | 67.40 | 7,327 | -0.10(-0.15%) |
May 16, 2016 | 67.49 | 67.50 | 67.49 | 67.50 | 211 | -0.16(-0.24%) |
May 13, 2016 | 67.40 | 67.66 | 67.40 | 67.66 | 6,078 | +0.34(+0.50%) |
May 11, 2016 | 67.37 | 67.57 | 66.88 | 67.32 | 423 | -0.22(-0.33%) |
May 10, 2016 | 67.51 | 67.57 | 67.51 | 67.55 | 790 | -0.23(-0.35%) |
May 06, 2016 | 67.84 | 67.85 | 67.62 | 67.78 | 251 | -0.08(-0.12%) |
May 05, 2016 | 67.93 | 67.93 | 67.72 | 67.86 | 2,507 | -0.17(-0.25%) |
May 04, 2016 | 68.08 | 68.08 | 67.95 | 68.03 | 1,795 | +0.01(+0.01%) |
May 03, 2016 | 68.17 | 68.17 | 68.03 | 68.03 | 914 | -0.21(-0.31%) |
May 02, 2016 | 68.15 | 68.38 | 68.15 | 68.23 | 666 | +0.14(+0.20%) |
Apr 29, 2016 | 68.13 | 68.13 | 67.99 | 68.10 | 1,553 | -0.14(-0.21%) |
Apr 28, 2016 | 68.24 | 68.24 | 68.24 | 68.24 | 1,426 | +0.05(+0.08%) |
Apr 27, 2016 | 68.05 | 68.19 | 67.90 | 68.19 | 957 | +0.26(+0.38%) |
Apr 26, 2016 | 68.07 | 68.09 | 67.93 | 67.93 | 1,154 | -0.17(-0.24%) |
Apr 25, 2016 | 68.03 | 68.09 | 68.03 | 68.09 | 81,825 | +0.04(+0.05%) |
Apr 22, 2016 | 68.09 | 68.09 | 68.06 | 68.06 | 531 | +0.17(+0.25%) |
Apr 21, 2016 | 67.89 | 67.89 | 67.89 | 67.89 | 2,083 | +0.04(+0.05%) |
Apr 20, 2016 | 67.48 | 67.85 | 67.48 | 67.85 | 1,597 | +0.34(+0.50%) |
Apr 19, 2016 | 67.37 | 67.51 | 67.37 | 67.51 | 777 | +0.23(+0.34%) |
Apr 18, 2016 | 67.48 | 67.48 | 67.27 | 67.28 | 50,078 | +0.15(+0.22%) |
Apr 15, 2016 | 67.45 | 67.45 | 67.14 | 67.14 | 1,379 | -0.03(-0.05%) |
Apr 14, 2016 | 67.09 | 67.17 | 67.09 | 67.17 | 777 | +0.12(+0.17%) |
Apr 13, 2016 | 67.00 | 67.27 | 67.00 | 67.06 | 964 | +0.11(+0.17%) |
Apr 12, 2016 | 66.78 | 67.14 | 66.78 | 66.95 | 4,033 | -0.04(-0.06%) |
Apr 11, 2016 | 67.15 | 67.15 | 66.98 | 66.98 | 1,516 | -0.05(-0.08%) |
Apr 08, 2016 | 67.17 | 67.17 | 66.90 | 67.03 | 3,668 | +0.02(+0.03%) |
Apr 07, 2016 | 66.95 | 67.02 | 66.95 | 67.01 | 727 | +0.01(+0.02%) |
Apr 06, 2016 | 67.06 | 67.06 | 66.91 | 67.00 | 119,239 | -0.11(-0.16%) |
Apr 05, 2016 | 67.18 | 67.18 | 67.03 | 67.11 | 2,952 | -0.09(-0.13%) |
Apr 04, 2016 | 67.12 | 67.24 | 67.02 | 67.20 | 2,262 | +0.25(+0.38%) |
Apr 01, 2016 | 66.95 | 67.09 | 66.80 | 66.94 | 12,349 | +0.06(+0.09%) |
Mar 31, 2016 | 66.82 | 66.88 | 66.69 | 66.88 | 4,483 | +0.21(+0.31%) |
Mar 30, 2016 | 66.93 | 66.93 | 66.68 | 66.68 | 1,570 | -0.27(-0.40%) |
Mar 29, 2016 | 66.75 | 66.99 | 66.75 | 66.95 | 2,547 | +0.02(+0.03%) |
Mar 28, 2016 | 66.85 | 66.92 | 66.85 | 66.92 | 1,084 | +0.02(+0.03%) |
Mar 24, 2016 | 66.74 | 66.90 | 66.90 | 66.90 | 1,492 | +0.01(+0.02%) |
Mar 23, 2016 | 66.65 | 66.89 | 66.62 | 66.88 | 146,457 | +0.27(+0.41%) |
Mar 22, 2016 | 66.40 | 66.83 | 66.40 | 66.61 | 7,399 | -0.03(-0.04%) |
Mar 21, 2016 | 66.63 | 66.79 | 66.63 | 66.64 | 24,921 | -0.17(-0.26%) |
Mar 18, 2016 | 66.76 | 67.06 | 66.09 | 66.81 | 314,297 | +0.14(+0.22%) |
Mar 17, 2016 | 66.58 | 66.70 | 66.49 | 66.67 | 4,096 | +0.24(+0.36%) |
Mar 16, 2016 | 66.43 | 66.43 | 66.43 | 66.43 | 597 | +0.14(+0.21%) |
Mar 15, 2016 | 66.35 | 66.44 | 65.86 | 66.29 | 19,197 | +0.11(+0.17%) |
Mar 11, 2016 | 66.29 | 66.29 | 66.18 | 66.18 | 285 | +0.56(+0.85%) |
Mar 10, 2016 | 65.73 | 65.73 | 65.62 | 65.62 | 1,131 | +0.23(+0.35%) |
Mar 09, 2016 | 65.45 | 65.45 | 65.33 | 65.39 | 1,731 | +0.10(+0.15%) |
Mar 08, 2016 | 65.50 | 65.50 | 65.29 | 65.29 | 3,653 | +0.12(+0.18%) |
Mar 07, 2016 | 65.40 | 65.40 | 64.64 | 65.18 | 11,223 | +0.04(+0.06%) |
Mar 04, 2016 | 65.07 | 65.14 | 65.07 | 65.14 | 922 | +0.36(+0.56%) |
Mar 03, 2016 | 64.86 | 64.86 | 64.78 | 64.78 | 1,218 | +0.21(+0.33%) |
Mar 02, 2016 | 64.51 | 64.73 | 63.99 | 64.57 | 9,970 | +0.01(+0.01%) |