Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.77 | 70.89 | 69.38 | 70.05 | 1,089,880 | +0.55(+0.79%) |
May 27, 2016 | 69.75 | 69.50 | 69.50 | 69.50 | 1,462,800 | -0.58(-0.83%) |
May 26, 2016 | 70.94 | 71.11 | 70.02 | 70.08 | 712,681 | -0.60(-0.85%) |
May 25, 2016 | 70.74 | 71.56 | 70.59 | 70.68 | 563,479 | +0.22(+0.31%) |
May 24, 2016 | 71.44 | 72.46 | 70.42 | 70.46 | 1,085,166 | -0.75(-1.05%) |
May 23, 2016 | 70.99 | 71.98 | 70.93 | 71.21 | 775,985 | -0.16(-0.22%) |
May 20, 2016 | 71.84 | 72.24 | 71.20 | 71.37 | 857,540 | -0.10(-0.14%) |
May 19, 2016 | 69.64 | 71.97 | 69.64 | 71.47 | 580,296 | +1.25(+1.78%) |
May 18, 2016 | 71.47 | 71.75 | 69.97 | 70.22 | 674,487 | -0.99(-1.39%) |
May 17, 2016 | 70.60 | 72.01 | 70.16 | 71.21 | 678,886 | +0.59(+0.84%) |
May 16, 2016 | 70.49 | 71.04 | 69.97 | 70.62 | 683,794 | +0.94(+1.35%) |
May 13, 2016 | 70.38 | 70.69 | 69.25 | 69.68 | 518,239 | -0.61(-0.87%) |
May 12, 2016 | 70.71 | 71.12 | 70.00 | 70.29 | 373,786 | +0.52(+0.75%) |
May 11, 2016 | 69.66 | 71.33 | 68.37 | 69.77 | 1,178,519 | -0.11(-0.16%) |
May 10, 2016 | 70.44 | 71.39 | 69.46 | 69.88 | 709,016 | -0.37(-0.53%) |
May 09, 2016 | 71.39 | 71.58 | 69.05 | 70.25 | 1,000,554 | -1.35(-1.89%) |
May 06, 2016 | 70.62 | 72.37 | 70.42 | 71.60 | 1,070,052 | +0.68(+0.96%) |
May 05, 2016 | 71.16 | 71.90 | 70.18 | 70.92 | 1,034,856 | -0.19(-0.27%) |
May 04, 2016 | 71.75 | 72.33 | 70.42 | 71.11 | 674,079 | -0.18(-0.25%) |
May 03, 2016 | 70.22 | 71.89 | 70.05 | 71.29 | 1,041,120 | -0.50(-0.70%) |
May 02, 2016 | 71.79 | 72.57 | 71.03 | 71.79 | 857,181 | -0.28(-0.39%) |
Apr 29, 2016 | 70.62 | 72.35 | 70.55 | 72.07 | 902,450 | +1.71(+2.43%) |
Apr 28, 2016 | 69.97 | 71.35 | 69.29 | 70.36 | 872,966 | -0.76(-1.07%) |
Apr 27, 2016 | 70.18 | 71.15 | 69.57 | 71.12 | 774,041 | +1.67(+2.40%) |
Apr 26, 2016 | 70.35 | 70.35 | 69.00 | 69.45 | 616,273 | -0.25(-0.36%) |
Apr 25, 2016 | 70.13 | 70.35 | 69.41 | 69.70 | 344,887 | -0.31(-0.44%) |
Apr 22, 2016 | 70.02 | 70.38 | 69.51 | 70.01 | 684,818 | +0.36(+0.52%) |
Apr 21, 2016 | 70.19 | 70.67 | 69.30 | 69.65 | 963,380 | -0.15(-0.21%) |
Apr 20, 2016 | 68.10 | 70.14 | 68.06 | 69.80 | 776,029 | +1.19(+1.73%) |
Apr 19, 2016 | 68.98 | 69.47 | 68.26 | 68.61 | 989,271 | +0.49(+0.72%) |
Apr 18, 2016 | 65.10 | 68.38 | 65.10 | 68.12 | 768,976 | +2.28(+3.46%) |
Apr 15, 2016 | 66.25 | 67.31 | 65.59 | 65.84 | 882,518 | -1.65(-2.44%) |
Apr 14, 2016 | 68.73 | 68.83 | 67.27 | 67.49 | 857,027 | -1.23(-1.79%) |
Apr 13, 2016 | 68.25 | 69.00 | 67.39 | 68.72 | 777,018 | +0.55(+0.81%) |
Apr 12, 2016 | 66.30 | 68.49 | 65.89 | 68.17 | 654,128 | +2.34(+3.55%) |
Apr 11, 2016 | 66.17 | 67.21 | 65.31 | 65.83 | 1,369,833 | +0.08(+0.12%) |
Apr 08, 2016 | 66.41 | 66.91 | 65.60 | 65.75 | 729,404 | +0.64(+0.98%) |
Apr 07, 2016 | 64.92 | 65.58 | 64.06 | 65.11 | 957,544 | +0.07(+0.11%) |
Apr 06, 2016 | 64.89 | 65.60 | 64.26 | 65.04 | 1,253,158 | +0.99(+1.55%) |
Apr 05, 2016 | 64.43 | 65.21 | 63.40 | 64.05 | 1,817,186 | -1.06(-1.63%) |
Apr 04, 2016 | 66.40 | 67.32 | 65.00 | 65.11 | 1,235,735 | -2.15(-3.20%) |
Apr 01, 2016 | 67.05 | 68.21 | 66.06 | 67.26 | 1,189,055 | -1.54(-2.24%) |
Mar 31, 2016 | 68.46 | 68.80 | 67.33 | 68.80 | 706,507 | +0.43(+0.63%) |
Mar 30, 2016 | 68.93 | 69.67 | 67.77 | 68.37 | 889,645 | +0.60(+0.89%) |
Mar 29, 2016 | 66.59 | 68.49 | 66.50 | 67.77 | 575,297 | +0.11(+0.16%) |
Mar 28, 2016 | 68.62 | 68.62 | 67.21 | 67.66 | 427,145 | -0.58(-0.85%) |
Mar 24, 2016 | 66.60 | 68.24 | 68.24 | 68.24 | 823,200 | +0.69(+1.02%) |
Mar 23, 2016 | 68.31 | 68.90 | 67.43 | 67.55 | 402,181 | -1.59(-2.30%) |
Mar 22, 2016 | 67.67 | 70.00 | 67.67 | 69.14 | 539,706 | +0.69(+1.01%) |
Mar 21, 2016 | 69.03 | 69.57 | 67.89 | 68.45 | 666,091 | -0.93(-1.34%) |
Mar 18, 2016 | 69.73 | 70.49 | 67.59 | 69.38 | 1,866,470 | -0.03(-0.04%) |
Mar 17, 2016 | 71.12 | 71.35 | 69.35 | 69.41 | 958,986 | -0.87(-1.24%) |
Mar 16, 2016 | 67.45 | 70.59 | 67.24 | 70.28 | 781,843 | +2.84(+4.21%) |
Mar 15, 2016 | 67.68 | 68.00 | 66.60 | 67.44 | 644,539 | -1.22(-1.78%) |
Mar 14, 2016 | 68.80 | 69.42 | 67.55 | 68.66 | 575,273 | -0.14(-0.20%) |
Mar 11, 2016 | 68.01 | 69.38 | 68.01 | 68.80 | 748,408 | +1.00(+1.47%) |
Mar 10, 2016 | 67.78 | 67.93 | 66.59 | 67.80 | 858,991 | +0.00(+0.00%) |
Mar 09, 2016 | 68.66 | 69.15 | 67.53 | 67.80 | 655,314 | +0.27(+0.40%) |
Mar 08, 2016 | 71.00 | 71.50 | 67.20 | 67.53 | 1,410,203 | -3.77(-5.29%) |
Mar 07, 2016 | 70.68 | 72.00 | 70.29 | 71.30 | 825,963 | +0.38(+0.54%) |
Mar 04, 2016 | 70.82 | 71.10 | 69.53 | 70.92 | 1,024,055 | +0.75(+1.07%) |
Mar 03, 2016 | 69.57 | 70.85 | 69.57 | 70.17 | 900,888 | +0.55(+0.79%) |
Mar 02, 2016 | 66.83 | 69.85 | 66.15 | 69.62 | 907,349 | +2.46(+3.66%) |