Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.41 | 66.66 | 66.34 | 66.64 | 679,145 | +0.15(+0.23%) |
May 27, 2016 | 66.57 | 66.49 | 66.49 | 66.49 | 984,737 | -0.07(-0.10%) |
May 26, 2016 | 66.44 | 66.59 | 66.36 | 66.56 | 938,906 | +0.25(+0.38%) |
May 25, 2016 | 66.34 | 66.37 | 66.24 | 66.31 | 939,808 | +0.02(+0.03%) |
May 24, 2016 | 66.40 | 66.40 | 66.25 | 66.28 | 540,812 | -0.15(-0.23%) |
May 23, 2016 | 66.36 | 66.45 | 66.28 | 66.43 | 679,604 | +0.05(+0.08%) |
May 20, 2016 | 66.35 | 66.41 | 66.27 | 66.38 | 549,301 | +0.10(+0.15%) |
May 19, 2016 | 66.43 | 66.63 | 66.18 | 66.28 | 1,196,726 | -0.04(-0.06%) |
May 18, 2016 | 66.72 | 66.73 | 66.28 | 66.32 | 783,876 | -0.47(-0.70%) |
May 17, 2016 | 66.84 | 66.96 | 66.79 | 66.79 | 737,701 | -0.12(-0.18%) |
May 16, 2016 | 66.98 | 67.11 | 66.88 | 66.91 | 573,700 | -0.21(-0.31%) |
May 13, 2016 | 66.98 | 67.17 | 66.91 | 67.11 | 647,510 | +0.14(+0.20%) |
May 12, 2016 | 66.95 | 67.05 | 66.93 | 66.98 | 724,901 | -0.07(-0.10%) |
May 11, 2016 | 67.05 | 67.18 | 66.91 | 67.05 | 728,718 | +0.04(+0.06%) |
May 10, 2016 | 66.92 | 67.05 | 66.89 | 67.01 | 818,472 | +0.05(+0.07%) |
May 09, 2016 | 66.96 | 67.04 | 66.91 | 66.96 | 724,539 | +0.02(+0.02%) |
May 06, 2016 | 66.96 | 67.06 | 66.85 | 66.95 | 550,384 | -0.11(-0.17%) |
May 05, 2016 | 66.94 | 67.07 | 66.79 | 67.06 | 3,894,188 | +0.07(+0.10%) |
May 04, 2016 | 67.00 | 67.03 | 66.89 | 66.99 | 749,331 | -0.04(-0.06%) |
May 03, 2016 | 66.92 | 67.05 | 66.79 | 67.03 | 3,837,081 | +0.30(+0.45%) |
May 02, 2016 | 66.73 | 66.80 | 66.60 | 66.73 | 830,539 | +0.12(+0.19%) |
Apr 29, 2016 | 66.70 | 66.74 | 66.59 | 66.61 | 830,401 | -0.08(-0.11%) |
Apr 28, 2016 | 66.61 | 66.68 | 66.49 | 66.68 | 872,747 | +0.06(+0.09%) |
Apr 27, 2016 | 66.46 | 66.68 | 66.31 | 66.62 | 624,650 | +0.30(+0.46%) |
Apr 26, 2016 | 66.41 | 66.51 | 66.23 | 66.32 | 934,717 | -0.11(-0.17%) |
Apr 25, 2016 | 66.64 | 66.64 | 66.38 | 66.43 | 890,913 | -0.12(-0.18%) |
Apr 22, 2016 | 66.65 | 66.68 | 66.52 | 66.55 | 785,329 | -0.01(-0.01%) |
Apr 21, 2016 | 66.46 | 66.68 | 66.42 | 66.56 | 729,961 | -0.05(-0.08%) |
Apr 20, 2016 | 66.55 | 66.69 | 66.52 | 66.61 | 688,965 | +0.06(+0.09%) |
Apr 19, 2016 | 66.48 | 66.61 | 66.42 | 66.55 | 534,522 | +0.03(+0.05%) |
Apr 18, 2016 | 66.39 | 66.52 | 66.27 | 66.52 | 666,237 | -0.01(-0.01%) |
Apr 15, 2016 | 66.27 | 66.55 | 66.23 | 66.53 | 857,348 | +0.23(+0.34%) |
Apr 14, 2016 | 66.32 | 66.36 | 66.20 | 66.30 | 699,634 | +0.00(+0.00%) |
Apr 13, 2016 | 66.09 | 66.36 | 66.07 | 66.30 | 791,450 | +0.13(+0.20%) |
Apr 12, 2016 | 66.20 | 66.32 | 66.11 | 66.17 | 587,465 | -0.17(-0.26%) |
Apr 11, 2016 | 66.28 | 66.40 | 66.23 | 66.35 | 1,247,381 | +0.04(+0.06%) |
Apr 08, 2016 | 66.43 | 66.43 | 66.27 | 66.31 | 573,761 | -0.13(-0.19%) |
Apr 07, 2016 | 66.36 | 66.46 | 66.25 | 66.44 | 778,692 | +0.19(+0.29%) |
Apr 06, 2016 | 66.24 | 66.28 | 66.14 | 66.25 | 546,637 | +0.03(+0.05%) |
Apr 05, 2016 | 66.25 | 66.28 | 66.11 | 66.22 | 593,002 | +0.10(+0.15%) |
Apr 04, 2016 | 66.03 | 66.15 | 65.97 | 66.12 | 1,022,843 | +0.07(+0.10%) |
Apr 01, 2016 | 65.95 | 66.06 | 65.81 | 66.05 | 845,546 | +0.09(+0.14%) |
Mar 31, 2016 | 65.75 | 65.97 | 65.69 | 65.96 | 946,516 | +0.24(+0.36%) |
Mar 30, 2016 | 65.70 | 65.81 | 65.55 | 65.72 | 2,783,649 | -0.12(-0.18%) |
Mar 29, 2016 | 65.56 | 65.84 | 65.52 | 65.84 | 677,739 | +0.36(+0.54%) |
Mar 28, 2016 | 65.52 | 65.63 | 65.47 | 65.49 | 974,466 | +0.00(+0.00%) |
Mar 24, 2016 | 65.58 | 65.49 | 65.49 | 65.49 | 1,455,285 | -0.13(-0.20%) |
Mar 23, 2016 | 65.40 | 65.62 | 65.39 | 65.62 | 731,837 | +0.25(+0.38%) |
Mar 22, 2016 | 65.53 | 65.58 | 65.33 | 65.37 | 726,042 | -0.08(-0.13%) |
Mar 21, 2016 | 65.47 | 65.55 | 65.34 | 65.45 | 1,015,652 | -0.12(-0.19%) |
Mar 18, 2016 | 65.38 | 65.63 | 65.28 | 65.57 | 1,094,254 | +0.30(+0.45%) |
Mar 17, 2016 | 65.27 | 65.40 | 65.10 | 65.28 | 885,208 | +0.25(+0.39%) |
Mar 16, 2016 | 64.70 | 65.14 | 64.58 | 65.03 | 891,204 | +0.22(+0.34%) |
Mar 15, 2016 | 64.84 | 64.86 | 64.71 | 64.81 | 2,601,751 | +0.09(+0.14%) |
Mar 14, 2016 | 64.73 | 64.87 | 64.61 | 64.71 | 886,129 | +0.05(+0.07%) |
Mar 11, 2016 | 64.71 | 64.73 | 64.51 | 64.67 | 718,003 | +0.07(+0.11%) |
Mar 10, 2016 | 64.55 | 64.74 | 64.45 | 64.60 | 680,222 | +0.09(+0.14%) |
Mar 09, 2016 | 64.55 | 64.65 | 64.51 | 64.51 | 1,113,352 | -0.08(-0.13%) |
Mar 08, 2016 | 64.53 | 64.67 | 64.50 | 64.59 | 680,333 | +0.20(+0.32%) |
Mar 07, 2016 | 64.36 | 64.44 | 64.34 | 64.39 | 1,148,333 | -0.09(-0.14%) |
Mar 04, 2016 | 64.35 | 64.53 | 64.25 | 64.48 | 1,991,551 | +0.08(+0.12%) |
Mar 03, 2016 | 64.33 | 64.45 | 64.23 | 64.40 | 3,302,713 | +0.19(+0.30%) |
Mar 02, 2016 | 64.19 | 64.33 | 64.15 | 64.21 | 841,010 | -0.16(-0.25%) |