Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.96 | 73.24 | 72.85 | 73.16 | 535,598 | +0.36(+0.49%) |
May 27, 2016 | 72.09 | 72.80 | 72.80 | 72.80 | 456,100 | +0.73(+1.01%) |
May 26, 2016 | 71.99 | 72.15 | 71.80 | 72.07 | 536,549 | +0.35(+0.49%) |
May 25, 2016 | 71.71 | 72.00 | 71.56 | 71.72 | 629,094 | +0.15(+0.21%) |
May 24, 2016 | 70.58 | 71.73 | 70.58 | 71.57 | 557,418 | +1.25(+1.78%) |
May 23, 2016 | 70.18 | 70.65 | 70.18 | 70.32 | 343,959 | +0.07(+0.10%) |
May 20, 2016 | 69.62 | 70.46 | 69.62 | 70.25 | 560,752 | +0.77(+1.11%) |
May 19, 2016 | 69.86 | 70.15 | 68.91 | 69.48 | 520,751 | -0.49(-0.70%) |
May 18, 2016 | 69.27 | 70.29 | 69.26 | 69.97 | 625,245 | +0.44(+0.63%) |
May 17, 2016 | 70.19 | 70.48 | 69.42 | 69.53 | 491,984 | -0.72(-1.02%) |
May 16, 2016 | 69.87 | 70.51 | 69.58 | 70.25 | 191,668 | +0.51(+0.73%) |
May 13, 2016 | 69.96 | 70.29 | 69.62 | 69.74 | 694,002 | -0.31(-0.44%) |
May 12, 2016 | 70.63 | 70.70 | 69.50 | 70.05 | 584,439 | -0.29(-0.41%) |
May 11, 2016 | 70.60 | 71.00 | 70.34 | 70.34 | 371,915 | -0.42(-0.59%) |
May 10, 2016 | 69.67 | 70.81 | 69.54 | 70.76 | 362,880 | +1.42(+2.05%) |
May 09, 2016 | 69.19 | 69.70 | 69.07 | 69.34 | 187,653 | +0.15(+0.22%) |
May 06, 2016 | 68.22 | 69.22 | 68.21 | 69.19 | 212,196 | +0.63(+0.92%) |
May 05, 2016 | 69.12 | 69.28 | 68.44 | 68.56 | 222,704 | -0.33(-0.48%) |
May 04, 2016 | 68.62 | 69.07 | 68.51 | 68.89 | 334,522 | -0.19(-0.28%) |
May 03, 2016 | 69.46 | 69.70 | 68.98 | 69.08 | 231,656 | -1.09(-1.55%) |
May 02, 2016 | 69.48 | 70.22 | 69.19 | 70.17 | 291,225 | +0.71(+1.02%) |
Apr 29, 2016 | 69.87 | 70.06 | 68.74 | 69.46 | 441,563 | +0.65(+0.94%) |
Apr 28, 2016 | 69.50 | 70.33 | 68.71 | 68.81 | 557,743 | +0.06(+0.09%) |
Apr 27, 2016 | 68.56 | 68.86 | 68.16 | 68.75 | 430,510 | -0.18(-0.26%) |
Apr 26, 2016 | 69.23 | 69.26 | 68.70 | 68.93 | 349,621 | -0.13(-0.19%) |
Apr 25, 2016 | 69.17 | 69.47 | 68.82 | 69.06 | 309,940 | -0.30(-0.43%) |
Apr 22, 2016 | 69.41 | 69.76 | 68.87 | 69.36 | 366,201 | -0.72(-1.03%) |
Apr 21, 2016 | 69.90 | 70.39 | 69.86 | 70.08 | 379,683 | +0.45(+0.65%) |
Apr 20, 2016 | 69.01 | 69.91 | 68.75 | 69.63 | 507,270 | +0.67(+0.97%) |
Apr 19, 2016 | 69.83 | 69.83 | 68.43 | 68.96 | 542,052 | -1.16(-1.65%) |
Apr 18, 2016 | 69.18 | 70.12 | 69.08 | 70.12 | 392,696 | +0.72(+1.04%) |
Apr 15, 2016 | 69.52 | 69.55 | 69.12 | 69.40 | 196,183 | -0.12(-0.17%) |
Apr 14, 2016 | 69.39 | 69.85 | 69.23 | 69.52 | 322,237 | +0.24(+0.35%) |
Apr 13, 2016 | 68.19 | 69.36 | 68.16 | 69.28 | 547,571 | +1.64(+2.42%) |
Apr 12, 2016 | 67.28 | 67.75 | 66.66 | 67.64 | 469,098 | +0.45(+0.67%) |
Apr 11, 2016 | 67.90 | 68.24 | 67.18 | 67.19 | 328,574 | -0.41(-0.61%) |
Apr 08, 2016 | 68.35 | 68.37 | 67.20 | 67.60 | 320,069 | -0.30(-0.44%) |
Apr 07, 2016 | 68.68 | 68.84 | 67.60 | 67.90 | 372,721 | -1.17(-1.69%) |
Apr 06, 2016 | 68.04 | 69.12 | 68.04 | 69.07 | 303,269 | +1.09(+1.60%) |
Apr 05, 2016 | 68.09 | 68.40 | 67.84 | 67.98 | 1,397,861 | -0.50(-0.73%) |
Apr 04, 2016 | 68.73 | 68.88 | 68.22 | 68.48 | 237,547 | -0.28(-0.41%) |
Apr 01, 2016 | 67.81 | 68.80 | 67.79 | 68.76 | 440,302 | +0.47(+0.69%) |
Mar 31, 2016 | 68.27 | 68.67 | 68.05 | 68.29 | 227,887 | -0.05(-0.07%) |
Mar 30, 2016 | 68.50 | 68.94 | 68.20 | 68.34 | 774,577 | +0.28(+0.41%) |
Mar 29, 2016 | 66.67 | 68.19 | 66.38 | 68.06 | 521,638 | +1.28(+1.92%) |
Mar 28, 2016 | 67.14 | 67.14 | 66.53 | 66.78 | 713,750 | -0.21(-0.31%) |
Mar 24, 2016 | 66.52 | 66.99 | 66.99 | 66.99 | 450,900 | +0.07(+0.10%) |
Mar 23, 2016 | 67.65 | 67.76 | 66.76 | 66.92 | 278,693 | -0.78(-1.15%) |
Mar 22, 2016 | 67.28 | 67.97 | 67.28 | 67.70 | 505,007 | -0.15(-0.22%) |
Mar 21, 2016 | 67.33 | 67.92 | 67.29 | 67.85 | 246,450 | +0.43(+0.64%) |
Mar 18, 2016 | 67.63 | 67.63 | 67.06 | 67.42 | 318,602 | +0.07(+0.10%) |
Mar 17, 2016 | 67.24 | 67.69 | 66.95 | 67.35 | 412,044 | +0.06(+0.09%) |
Mar 16, 2016 | 66.55 | 67.50 | 66.47 | 67.29 | 463,079 | +0.46(+0.69%) |
Mar 15, 2016 | 67.01 | 67.01 | 66.45 | 66.83 | 249,605 | -0.55(-0.82%) |
Mar 14, 2016 | 66.99 | 67.54 | 66.98 | 67.38 | 301,720 | +0.18(+0.27%) |
Mar 11, 2016 | 66.42 | 67.25 | 66.31 | 67.20 | 316,561 | +1.37(+2.08%) |
Mar 10, 2016 | 66.75 | 66.97 | 64.94 | 65.83 | 330,629 | -0.58(-0.87%) |
Mar 09, 2016 | 66.37 | 66.48 | 65.66 | 66.41 | 261,035 | +0.34(+0.51%) |
Mar 08, 2016 | 66.72 | 67.04 | 65.98 | 66.07 | 485,518 | -1.07(-1.59%) |
Mar 07, 2016 | 67.63 | 67.90 | 66.57 | 67.14 | 458,815 | -0.74(-1.09%) |
Mar 04, 2016 | 67.80 | 68.07 | 67.49 | 67.88 | 538,901 | +0.08(+0.12%) |
Mar 03, 2016 | 67.44 | 67.80 | 67.14 | 67.80 | 787,062 | +0.19(+0.28%) |
Mar 02, 2016 | 67.19 | 67.61 | 67.00 | 67.61 | 658,721 | +0.26(+0.39%) |