Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.00 | 70.64 | 69.83 | 70.08 | 336,692 | +0.26(+0.37%) |
May 27, 2016 | 69.61 | 69.82 | 69.82 | 69.82 | 313,100 | +0.32(+0.46%) |
May 26, 2016 | 69.70 | 71.16 | 69.48 | 69.50 | 508,910 | +0.10(+0.14%) |
May 25, 2016 | 68.73 | 70.06 | 68.58 | 69.40 | 332,990 | +1.06(+1.55%) |
May 24, 2016 | 68.33 | 68.79 | 67.68 | 68.34 | 380,019 | +0.34(+0.50%) |
May 23, 2016 | 68.78 | 69.37 | 67.80 | 68.00 | 613,799 | -1.07(-1.55%) |
May 20, 2016 | 68.07 | 69.28 | 67.95 | 69.07 | 412,813 | +1.34(+1.98%) |
May 19, 2016 | 67.49 | 68.69 | 66.83 | 67.73 | 959,044 | -0.53(-0.78%) |
May 18, 2016 | 67.93 | 69.65 | 67.79 | 68.26 | 1,004,621 | +0.23(+0.34%) |
May 17, 2016 | 65.29 | 69.00 | 65.29 | 68.03 | 1,306,363 | +2.95(+4.53%) |
May 16, 2016 | 63.84 | 65.75 | 63.43 | 65.08 | 669,735 | +1.38(+2.17%) |
May 13, 2016 | 63.56 | 64.54 | 63.23 | 63.70 | 780,299 | -0.22(-0.34%) |
May 12, 2016 | 64.07 | 64.26 | 63.20 | 63.92 | 558,987 | +0.31(+0.49%) |
May 11, 2016 | 63.60 | 64.60 | 62.77 | 63.61 | 326,466 | -0.16(-0.25%) |
May 10, 2016 | 63.73 | 64.53 | 63.63 | 63.77 | 412,524 | +0.11(+0.17%) |
May 09, 2016 | 63.63 | 64.43 | 63.34 | 63.66 | 455,886 | -0.33(-0.52%) |
May 06, 2016 | 62.07 | 64.25 | 62.07 | 63.99 | 578,632 | +1.48(+2.37%) |
May 05, 2016 | 63.60 | 64.06 | 61.79 | 62.51 | 589,759 | -0.76(-1.20%) |
May 04, 2016 | 64.68 | 65.27 | 63.07 | 63.27 | 701,969 | -1.70(-2.62%) |
May 03, 2016 | 64.27 | 65.19 | 63.22 | 64.97 | 700,673 | +0.08(+0.12%) |
May 02, 2016 | 65.00 | 65.41 | 63.96 | 64.89 | 713,026 | +1.07(+1.68%) |
Apr 29, 2016 | 63.21 | 64.88 | 62.29 | 63.82 | 696,601 | -0.21(-0.33%) |
Apr 28, 2016 | 61.30 | 65.24 | 59.79 | 64.03 | 1,179,946 | -1.21(-1.85%) |
Apr 27, 2016 | 64.94 | 65.40 | 64.42 | 65.24 | 492,511 | +0.42(+0.65%) |
Apr 26, 2016 | 63.73 | 65.17 | 63.69 | 64.82 | 366,222 | +1.31(+2.06%) |
Apr 25, 2016 | 64.42 | 65.14 | 63.04 | 63.51 | 289,217 | -0.94(-1.46%) |
Apr 22, 2016 | 63.77 | 64.75 | 63.71 | 64.45 | 529,943 | +0.78(+1.23%) |
Apr 21, 2016 | 63.81 | 64.52 | 62.93 | 63.67 | 350,096 | -0.31(-0.48%) |
Apr 20, 2016 | 63.22 | 64.69 | 62.77 | 63.98 | 456,035 | +0.80(+1.27%) |
Apr 19, 2016 | 62.69 | 64.60 | 62.36 | 63.18 | 475,953 | +1.03(+1.66%) |
Apr 18, 2016 | 61.56 | 62.46 | 61.36 | 62.15 | 328,903 | +0.00(+0.00%) |
Apr 15, 2016 | 62.74 | 63.24 | 61.62 | 62.15 | 456,490 | -0.82(-1.30%) |
Apr 14, 2016 | 63.26 | 63.62 | 62.91 | 62.97 | 481,292 | -0.25(-0.40%) |
Apr 13, 2016 | 60.63 | 63.51 | 60.41 | 63.22 | 725,403 | +3.10(+5.16%) |
Apr 12, 2016 | 59.39 | 60.23 | 59.13 | 60.12 | 515,797 | +0.91(+1.54%) |
Apr 11, 2016 | 59.91 | 60.87 | 59.21 | 59.21 | 194,412 | -0.20(-0.34%) |
Apr 08, 2016 | 58.97 | 60.53 | 58.97 | 59.41 | 219,077 | +1.12(+1.92%) |
Apr 07, 2016 | 58.75 | 58.94 | 57.92 | 58.29 | 294,730 | -0.96(-1.62%) |
Apr 06, 2016 | 60.21 | 60.21 | 58.33 | 59.25 | 389,461 | -0.95(-1.58%) |
Apr 05, 2016 | 59.31 | 61.89 | 59.31 | 60.20 | 655,917 | +0.53(+0.89%) |
Apr 04, 2016 | 60.40 | 60.87 | 59.51 | 59.67 | 293,162 | -0.69(-1.14%) |
Apr 01, 2016 | 59.67 | 60.42 | 58.71 | 60.36 | 309,838 | +0.07(+0.12%) |
Mar 31, 2016 | 60.80 | 61.14 | 59.90 | 60.29 | 390,393 | -0.63(-1.03%) |
Mar 30, 2016 | 60.39 | 61.21 | 59.95 | 60.92 | 513,416 | +1.09(+1.82%) |
Mar 29, 2016 | 58.73 | 60.00 | 58.40 | 59.83 | 946,855 | +0.83(+1.41%) |
Mar 28, 2016 | 60.17 | 60.17 | 58.98 | 59.00 | 593,023 | -0.89(-1.49%) |
Mar 24, 2016 | 60.00 | 59.89 | 59.89 | 59.89 | 559,600 | -0.73(-1.20%) |
Mar 23, 2016 | 61.21 | 61.35 | 60.55 | 60.62 | 325,672 | -0.78(-1.27%) |
Mar 22, 2016 | 61.81 | 62.19 | 61.35 | 61.40 | 447,663 | -0.85(-1.37%) |
Mar 21, 2016 | 62.04 | 62.61 | 61.65 | 62.25 | 310,042 | +0.02(+0.03%) |
Mar 18, 2016 | 61.61 | 63.03 | 61.61 | 62.23 | 992,439 | +0.66(+1.07%) |
Mar 17, 2016 | 60.39 | 62.89 | 60.39 | 61.57 | 672,479 | +1.56(+2.60%) |
Mar 16, 2016 | 59.13 | 60.07 | 58.54 | 60.01 | 618,972 | +0.78(+1.32%) |
Mar 15, 2016 | 59.80 | 59.99 | 59.12 | 59.23 | 473,592 | -1.15(-1.90%) |
Mar 14, 2016 | 59.92 | 61.00 | 59.73 | 60.38 | 422,083 | +0.16(+0.27%) |
Mar 11, 2016 | 59.72 | 60.49 | 59.67 | 60.22 | 585,972 | +1.12(+1.90%) |
Mar 10, 2016 | 58.80 | 59.33 | 58.10 | 59.10 | 608,728 | +0.30(+0.51%) |
Mar 09, 2016 | 58.80 | 59.70 | 58.48 | 58.80 | 725,601 | +1.02(+1.77%) |
Mar 08, 2016 | 61.04 | 61.33 | 57.70 | 57.78 | 785,247 | -3.75(-6.09%) |
Mar 07, 2016 | 61.30 | 62.35 | 60.90 | 61.53 | 573,461 | +0.01(+0.02%) |
Mar 04, 2016 | 59.94 | 62.25 | 59.72 | 61.52 | 886,946 | +1.77(+2.96%) |
Mar 03, 2016 | 57.59 | 59.94 | 57.29 | 59.75 | 744,308 | +2.22(+3.86%) |
Mar 02, 2016 | 55.84 | 57.59 | 55.41 | 57.53 | 604,855 | +1.56(+2.79%) |