Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.54 | 68.08 | 67.17 | 67.35 | 159,771 | +0.21(+0.32%) |
May 27, 2016 | 67.55 | 67.13 | 67.13 | 67.13 | 128,539 | -0.53(-0.78%) |
May 26, 2016 | 68.23 | 69.68 | 67.43 | 67.66 | 143,953 | -0.13(-0.20%) |
May 25, 2016 | 66.51 | 68.70 | 66.25 | 67.79 | 270,939 | +1.37(+2.06%) |
May 24, 2016 | 66.28 | 67.02 | 66.13 | 66.43 | 164,793 | +0.28(+0.42%) |
May 23, 2016 | 66.21 | 66.77 | 65.67 | 66.15 | 132,365 | -0.03(-0.05%) |
May 20, 2016 | 66.64 | 66.73 | 65.92 | 66.18 | 170,394 | +0.11(+0.17%) |
May 19, 2016 | 64.90 | 66.11 | 64.23 | 66.07 | 314,719 | -0.22(-0.33%) |
May 18, 2016 | 67.59 | 68.31 | 65.91 | 66.29 | 245,909 | -1.56(-2.30%) |
May 17, 2016 | 67.76 | 68.87 | 66.95 | 67.86 | 255,471 | -0.06(-0.09%) |
May 16, 2016 | 68.25 | 69.54 | 67.13 | 67.92 | 184,860 | +0.06(+0.09%) |
May 13, 2016 | 68.04 | 69.19 | 67.50 | 67.86 | 146,540 | -0.13(-0.20%) |
May 12, 2016 | 69.24 | 69.96 | 67.66 | 67.99 | 233,559 | -0.81(-1.18%) |
May 11, 2016 | 68.82 | 69.27 | 68.09 | 68.80 | 258,858 | +0.07(+0.10%) |
May 10, 2016 | 68.36 | 68.86 | 67.72 | 68.73 | 185,066 | +0.69(+1.02%) |
May 09, 2016 | 71.02 | 71.02 | 67.97 | 68.04 | 236,716 | -3.36(-4.70%) |
May 06, 2016 | 70.51 | 71.53 | 70.02 | 71.39 | 248,479 | +0.88(+1.25%) |
May 05, 2016 | 71.40 | 72.03 | 70.41 | 70.51 | 261,747 | -0.64(-0.91%) |
May 04, 2016 | 71.65 | 72.43 | 70.92 | 71.16 | 308,848 | -1.25(-1.73%) |
May 03, 2016 | 73.53 | 73.63 | 71.79 | 72.41 | 248,625 | -1.64(-2.22%) |
May 02, 2016 | 74.83 | 75.48 | 73.39 | 74.05 | 338,512 | -0.46(-0.62%) |
Apr 29, 2016 | 73.98 | 75.16 | 73.83 | 74.51 | 367,818 | +0.67(+0.90%) |
Apr 28, 2016 | 73.47 | 75.14 | 72.80 | 73.84 | 374,089 | +0.31(+0.42%) |
Apr 27, 2016 | 70.58 | 73.99 | 70.43 | 73.54 | 365,135 | +2.81(+3.97%) |
Apr 26, 2016 | 70.44 | 70.98 | 69.33 | 70.73 | 259,590 | +0.31(+0.44%) |
Apr 25, 2016 | 69.41 | 70.43 | 68.53 | 70.43 | 285,096 | +1.31(+1.90%) |
Apr 22, 2016 | 69.33 | 71.55 | 68.65 | 69.11 | 399,643 | -0.03(-0.05%) |
Apr 21, 2016 | 68.78 | 69.65 | 68.01 | 69.15 | 347,503 | +1.47(+2.17%) |
Apr 20, 2016 | 68.23 | 69.82 | 67.21 | 67.68 | 212,096 | -0.54(-0.79%) |
Apr 19, 2016 | 67.54 | 68.60 | 67.18 | 68.22 | 302,176 | +0.82(+1.22%) |
Apr 18, 2016 | 67.71 | 68.53 | 67.18 | 67.40 | 219,926 | -0.20(-0.30%) |
Apr 15, 2016 | 66.74 | 67.90 | 66.74 | 67.60 | 142,854 | +0.58(+0.86%) |
Apr 14, 2016 | 67.09 | 67.70 | 66.28 | 67.02 | 183,262 | +0.16(+0.23%) |
Apr 13, 2016 | 67.11 | 67.90 | 66.60 | 66.86 | 215,414 | +0.15(+0.22%) |
Apr 12, 2016 | 66.02 | 67.17 | 65.53 | 66.72 | 236,858 | +0.57(+0.86%) |
Apr 11, 2016 | 65.36 | 67.21 | 65.36 | 66.14 | 156,866 | +0.59(+0.89%) |
Apr 08, 2016 | 64.41 | 65.86 | 63.55 | 65.56 | 167,908 | +1.80(+2.82%) |
Apr 07, 2016 | 64.41 | 64.72 | 63.43 | 63.76 | 155,080 | -1.09(-1.69%) |
Apr 06, 2016 | 64.69 | 65.46 | 63.89 | 64.85 | 184,402 | +0.09(+0.13%) |
Apr 05, 2016 | 64.93 | 65.28 | 63.12 | 64.77 | 163,730 | -0.48(-0.74%) |
Apr 04, 2016 | 66.37 | 66.48 | 65.18 | 65.25 | 120,106 | -1.20(-1.80%) |
Apr 01, 2016 | 65.25 | 66.57 | 65.25 | 66.45 | 173,901 | +0.37(+0.56%) |
Mar 31, 2016 | 66.60 | 66.82 | 65.96 | 66.08 | 159,125 | -0.51(-0.76%) |
Mar 30, 2016 | 66.67 | 67.19 | 66.25 | 66.59 | 170,181 | -0.02(-0.02%) |
Mar 29, 2016 | 65.07 | 66.72 | 64.08 | 66.61 | 210,033 | +1.38(+2.11%) |
Mar 28, 2016 | 65.06 | 65.78 | 64.44 | 65.23 | 154,873 | +0.37(+0.57%) |
Mar 24, 2016 | 63.65 | 64.86 | 64.86 | 64.86 | 132,793 | +1.07(+1.68%) |
Mar 23, 2016 | 65.54 | 66.32 | 63.79 | 63.79 | 244,181 | -1.94(-2.95%) |
Mar 22, 2016 | 64.56 | 66.29 | 64.05 | 65.73 | 218,693 | +1.09(+1.69%) |
Mar 21, 2016 | 64.96 | 65.91 | 64.21 | 64.64 | 164,249 | -0.76(-1.16%) |
Mar 18, 2016 | 65.71 | 66.04 | 64.59 | 65.39 | 308,779 | +0.14(+0.22%) |
Mar 17, 2016 | 63.91 | 65.65 | 63.45 | 65.25 | 289,015 | +1.45(+2.28%) |
Mar 16, 2016 | 62.71 | 63.86 | 61.56 | 63.80 | 334,262 | +1.16(+1.86%) |
Mar 15, 2016 | 62.73 | 63.04 | 61.94 | 62.63 | 216,954 | -0.52(-0.82%) |
Mar 14, 2016 | 62.71 | 63.58 | 62.63 | 63.15 | 133,937 | -0.14(-0.22%) |
Mar 11, 2016 | 63.74 | 63.85 | 62.48 | 63.29 | 193,950 | -0.02(-0.02%) |
Mar 10, 2016 | 63.07 | 63.96 | 62.42 | 63.31 | 197,653 | +0.28(+0.45%) |
Mar 09, 2016 | 62.38 | 63.56 | 61.75 | 63.03 | 223,920 | +1.09(+1.75%) |
Mar 08, 2016 | 63.24 | 63.61 | 61.28 | 61.94 | 290,590 | -1.81(-2.83%) |
Mar 07, 2016 | 63.01 | 64.07 | 62.68 | 63.74 | 192,965 | +0.85(+1.35%) |
Mar 04, 2016 | 63.52 | 64.03 | 62.48 | 62.89 | 270,581 | -0.22(-0.35%) |
Mar 03, 2016 | 62.90 | 64.89 | 62.78 | 63.11 | 176,097 | +0.32(+0.51%) |
Mar 02, 2016 | 61.61 | 62.96 | 61.51 | 62.79 | 257,181 | +1.29(+2.10%) |