Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.38 | 71.46 | 70.52 | 70.87 | 0 | -0.16(-0.23%) |
May 27, 2016 | 71.03 | 71.03 | 71.03 | 71.03 | 0 | +0.65(+0.92%) |
May 26, 2016 | 71.03 | 71.04 | 70.19 | 70.39 | 0 | -0.65(-0.92%) |
May 25, 2016 | 70.13 | 71.53 | 70.12 | 71.04 | 0 | +1.32(+1.89%) |
May 24, 2016 | 69.14 | 70.03 | 68.93 | 69.72 | 0 | +1.10(+1.60%) |
May 23, 2016 | 68.77 | 69.03 | 68.14 | 68.63 | 0 | -0.17(-0.25%) |
May 20, 2016 | 68.67 | 69.35 | 68.57 | 68.80 | 0 | +0.33(+0.49%) |
May 19, 2016 | 68.75 | 69.42 | 67.89 | 68.47 | 0 | -0.57(-0.82%) |
May 18, 2016 | 66.52 | 69.13 | 66.50 | 69.04 | 0 | +2.55(+3.84%) |
May 17, 2016 | 66.34 | 67.12 | 65.92 | 66.48 | 0 | -0.09(-0.14%) |
May 16, 2016 | 65.97 | 66.91 | 65.90 | 66.58 | 0 | +0.57(+0.87%) |
May 13, 2016 | 67.05 | 67.72 | 65.81 | 66.00 | 0 | -1.07(-1.59%) |
May 12, 2016 | 67.60 | 68.26 | 66.71 | 67.07 | 0 | -0.31(-0.47%) |
May 11, 2016 | 67.52 | 68.32 | 67.39 | 67.39 | 0 | -0.41(-0.60%) |
May 10, 2016 | 66.90 | 67.93 | 66.90 | 67.79 | 0 | +1.25(+1.88%) |
May 09, 2016 | 66.75 | 67.27 | 66.26 | 66.54 | 0 | -0.37(-0.55%) |
May 06, 2016 | 66.29 | 66.94 | 66.10 | 66.91 | 0 | +0.20(+0.30%) |
May 05, 2016 | 67.12 | 67.41 | 66.50 | 66.71 | 0 | -0.21(-0.31%) |
May 04, 2016 | 67.66 | 67.83 | 66.42 | 66.92 | 0 | -1.37(-2.00%) |
May 03, 2016 | 69.23 | 69.24 | 67.65 | 68.29 | 0 | -1.41(-2.03%) |
May 02, 2016 | 69.36 | 69.79 | 68.73 | 69.70 | 0 | +0.61(+0.89%) |
Apr 29, 2016 | 69.43 | 69.68 | 68.64 | 69.09 | 0 | -0.58(-0.83%) |
Apr 28, 2016 | 70.31 | 70.60 | 69.42 | 69.67 | 0 | -0.88(-1.25%) |
Apr 27, 2016 | 70.40 | 71.09 | 69.96 | 70.55 | 0 | +0.10(+0.14%) |
Apr 26, 2016 | 69.86 | 70.51 | 69.52 | 70.45 | 0 | +0.71(+1.02%) |
Apr 25, 2016 | 69.94 | 70.06 | 69.14 | 69.74 | 0 | -0.42(-0.60%) |
Apr 22, 2016 | 69.31 | 70.37 | 69.31 | 70.16 | 0 | +0.81(+1.16%) |
Apr 21, 2016 | 69.72 | 70.25 | 69.22 | 69.36 | 0 | -0.25(-0.36%) |
Apr 20, 2016 | 68.49 | 69.70 | 68.35 | 69.61 | 0 | +1.21(+1.76%) |
Apr 19, 2016 | 67.35 | 68.41 | 67.35 | 68.40 | 0 | +1.22(+1.81%) |
Apr 18, 2016 | 66.41 | 67.36 | 66.20 | 67.18 | 0 | +0.48(+0.72%) |
Apr 15, 2016 | 67.12 | 67.47 | 66.36 | 66.70 | 0 | -0.35(-0.52%) |
Apr 14, 2016 | 66.36 | 67.82 | 66.14 | 67.05 | 0 | +0.67(+1.01%) |
Apr 13, 2016 | 64.43 | 66.57 | 64.43 | 66.38 | 0 | +2.47(+3.86%) |
Apr 12, 2016 | 63.01 | 64.04 | 62.83 | 63.92 | 0 | +1.11(+1.76%) |
Apr 11, 2016 | 62.63 | 63.57 | 62.63 | 62.81 | 0 | +0.47(+0.75%) |
Apr 08, 2016 | 62.34 | 63.34 | 62.18 | 62.34 | 0 | +0.29(+0.47%) |
Apr 07, 2016 | 63.55 | 63.55 | 61.65 | 62.05 | 0 | -1.83(-2.86%) |
Apr 06, 2016 | 63.27 | 63.93 | 62.90 | 63.87 | 0 | +0.57(+0.90%) |
Apr 05, 2016 | 64.21 | 64.21 | 63.23 | 63.30 | 0 | -1.24(-1.93%) |
Apr 04, 2016 | 64.61 | 65.14 | 64.22 | 64.55 | 0 | -0.15(-0.24%) |
Apr 01, 2016 | 64.06 | 64.77 | 63.33 | 64.70 | 0 | +0.47(+0.73%) |
Mar 31, 2016 | 64.56 | 64.87 | 64.00 | 64.23 | 0 | -0.42(-0.64%) |
Mar 30, 2016 | 64.44 | 65.33 | 64.44 | 64.65 | 0 | +0.49(+0.76%) |
Mar 29, 2016 | 64.31 | 64.32 | 63.34 | 64.16 | 0 | -0.49(-0.76%) |
Mar 28, 2016 | 64.93 | 64.98 | 64.36 | 64.65 | 0 | -0.15(-0.23%) |
Mar 24, 2016 | 64.80 | 64.80 | 64.80 | 64.80 | 0 | -0.43(-0.66%) |
Mar 23, 2016 | 65.77 | 65.83 | 65.19 | 65.23 | 0 | -0.60(-0.91%) |
Mar 22, 2016 | 65.79 | 66.13 | 65.16 | 65.82 | 0 | -0.20(-0.30%) |
Mar 21, 2016 | 65.83 | 66.47 | 65.52 | 66.02 | 0 | +0.17(+0.26%) |
Mar 18, 2016 | 64.83 | 66.23 | 64.83 | 65.85 | 0 | +1.15(+1.77%) |
Mar 17, 2016 | 64.20 | 64.86 | 63.46 | 64.70 | 0 | +0.34(+0.53%) |
Mar 16, 2016 | 64.75 | 65.51 | 63.82 | 64.36 | 0 | -0.61(-0.95%) |
Mar 15, 2016 | 64.72 | 65.00 | 64.31 | 64.98 | 0 | -0.16(-0.24%) |
Mar 14, 2016 | 65.21 | 65.40 | 64.60 | 65.13 | 0 | -0.25(-0.38%) |
Mar 11, 2016 | 64.08 | 65.43 | 64.08 | 65.38 | 0 | +1.82(+2.86%) |
Mar 10, 2016 | 63.64 | 64.32 | 62.56 | 63.56 | 0 | +0.21(+0.34%) |
Mar 09, 2016 | 63.88 | 64.12 | 63.13 | 63.35 | 0 | -0.26(-0.40%) |
Mar 08, 2016 | 64.85 | 64.85 | 63.45 | 63.60 | 0 | -1.64(-2.52%) |
Mar 07, 2016 | 65.08 | 65.48 | 64.65 | 65.25 | 0 | -0.24(-0.37%) |
Mar 04, 2016 | 65.29 | 65.89 | 65.00 | 65.49 | 0 | +0.54(+0.83%) |
Mar 03, 2016 | 64.08 | 64.96 | 63.83 | 64.95 | 0 | +0.78(+1.22%) |
Mar 02, 2016 | 63.02 | 64.17 | 62.95 | 64.17 | 0 | +1.16(+1.83%) |