Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.45 | 70.57 | 69.95 | 70.36 | 307,911 | +0.01(+0.01%) |
May 27, 2016 | 70.05 | 70.36 | 70.36 | 70.36 | 250,906 | +0.31(+0.44%) |
May 26, 2016 | 69.88 | 70.25 | 69.67 | 70.05 | 326,653 | +0.13(+0.18%) |
May 25, 2016 | 70.01 | 70.07 | 69.24 | 69.92 | 381,336 | +0.00(+0.00%) |
May 24, 2016 | 69.48 | 70.11 | 69.48 | 69.92 | 312,308 | +0.80(+1.16%) |
May 23, 2016 | 69.21 | 69.48 | 68.97 | 69.12 | 237,369 | -0.02(-0.03%) |
May 20, 2016 | 68.84 | 69.30 | 68.74 | 69.15 | 270,356 | +0.58(+0.84%) |
May 19, 2016 | 68.82 | 68.82 | 68.24 | 68.57 | 408,940 | -0.78(-1.12%) |
May 18, 2016 | 70.07 | 70.18 | 68.56 | 69.35 | 883,821 | -1.05(-1.49%) |
May 17, 2016 | 71.58 | 71.58 | 70.03 | 70.39 | 442,606 | -1.35(-1.89%) |
May 16, 2016 | 71.00 | 72.01 | 70.86 | 71.75 | 493,667 | +0.75(+1.06%) |
May 13, 2016 | 71.55 | 71.55 | 70.58 | 70.99 | 245,028 | -0.75(-1.04%) |
May 12, 2016 | 71.32 | 71.97 | 70.90 | 71.74 | 445,277 | +0.40(+0.56%) |
May 11, 2016 | 73.06 | 73.06 | 71.17 | 71.34 | 334,182 | -1.76(-2.41%) |
May 10, 2016 | 73.33 | 73.33 | 72.82 | 73.11 | 378,078 | +0.05(+0.07%) |
May 09, 2016 | 72.44 | 73.16 | 72.44 | 73.06 | 198,420 | +0.77(+1.06%) |
May 06, 2016 | 71.53 | 72.35 | 71.19 | 72.29 | 293,234 | +0.74(+1.03%) |
May 05, 2016 | 71.09 | 71.64 | 71.09 | 71.55 | 135,524 | +0.22(+0.30%) |
May 04, 2016 | 69.77 | 71.38 | 69.77 | 71.33 | 164,634 | +1.04(+1.48%) |
May 03, 2016 | 70.02 | 70.35 | 69.80 | 70.29 | 236,012 | +0.10(+0.14%) |
May 02, 2016 | 69.20 | 70.39 | 69.20 | 70.19 | 374,699 | +1.20(+1.73%) |
Apr 29, 2016 | 69.41 | 69.65 | 68.38 | 69.00 | 467,992 | -0.79(-1.13%) |
Apr 28, 2016 | 69.57 | 70.25 | 69.56 | 69.79 | 192,684 | -0.19(-0.27%) |
Apr 27, 2016 | 70.09 | 70.09 | 69.29 | 69.98 | 173,496 | -0.13(-0.19%) |
Apr 26, 2016 | 70.10 | 70.49 | 69.82 | 70.11 | 246,417 | +0.25(+0.36%) |
Apr 25, 2016 | 69.12 | 69.87 | 69.12 | 69.86 | 217,402 | +0.61(+0.87%) |
Apr 22, 2016 | 68.75 | 69.40 | 68.70 | 69.25 | 242,144 | +0.72(+1.05%) |
Apr 21, 2016 | 69.65 | 69.83 | 68.30 | 68.53 | 248,871 | -1.17(-1.67%) |
Apr 20, 2016 | 70.98 | 70.98 | 69.61 | 69.70 | 444,443 | -1.21(-1.71%) |
Apr 19, 2016 | 71.10 | 71.10 | 70.65 | 70.91 | 385,177 | +0.03(+0.04%) |
Apr 18, 2016 | 70.48 | 70.92 | 70.35 | 70.88 | 242,072 | +0.28(+0.40%) |
Apr 15, 2016 | 70.19 | 70.76 | 69.96 | 70.60 | 366,896 | +0.54(+0.77%) |
Apr 14, 2016 | 70.40 | 70.47 | 69.91 | 70.06 | 304,615 | -0.49(-0.69%) |
Apr 13, 2016 | 71.07 | 71.12 | 70.29 | 70.54 | 309,763 | -0.34(-0.47%) |
Apr 12, 2016 | 70.42 | 71.08 | 70.32 | 70.88 | 479,967 | +0.55(+0.79%) |
Apr 11, 2016 | 70.60 | 70.84 | 70.33 | 70.33 | 360,736 | -0.25(-0.35%) |
Apr 08, 2016 | 70.42 | 70.88 | 70.41 | 70.57 | 448,982 | +0.37(+0.53%) |
Apr 07, 2016 | 70.34 | 70.64 | 69.87 | 70.20 | 328,860 | -0.42(-0.59%) |
Apr 06, 2016 | 70.43 | 70.67 | 70.07 | 70.62 | 309,733 | +0.16(+0.22%) |
Apr 05, 2016 | 70.60 | 70.79 | 70.30 | 70.46 | 362,293 | -0.45(-0.63%) |
Apr 04, 2016 | 71.13 | 71.28 | 70.70 | 70.91 | 391,859 | -0.19(-0.26%) |
Apr 01, 2016 | 70.83 | 71.22 | 70.57 | 71.10 | 699,278 | -0.01(-0.01%) |
Mar 31, 2016 | 70.60 | 71.20 | 70.57 | 71.10 | 481,416 | +0.43(+0.60%) |
Mar 30, 2016 | 70.98 | 71.08 | 70.63 | 70.68 | 251,974 | -0.16(-0.23%) |
Mar 29, 2016 | 69.44 | 70.87 | 69.36 | 70.84 | 398,339 | +1.52(+2.20%) |
Mar 28, 2016 | 68.81 | 69.46 | 68.65 | 69.32 | 274,847 | +0.66(+0.96%) |
Mar 24, 2016 | 68.39 | 68.66 | 68.66 | 68.66 | 188,012 | -0.04(-0.05%) |
Mar 23, 2016 | 69.13 | 69.14 | 68.68 | 68.70 | 297,797 | -0.41(-0.59%) |
Mar 22, 2016 | 69.12 | 69.37 | 68.79 | 69.11 | 209,670 | -0.04(-0.06%) |
Mar 21, 2016 | 69.81 | 70.00 | 69.09 | 69.15 | 305,763 | -0.69(-0.98%) |
Mar 18, 2016 | 70.34 | 70.43 | 69.84 | 69.84 | 870,700 | -0.40(-0.57%) |
Mar 17, 2016 | 69.18 | 70.39 | 68.93 | 70.24 | 859,916 | +1.06(+1.54%) |
Mar 16, 2016 | 68.22 | 69.32 | 67.96 | 69.18 | 299,822 | +0.75(+1.10%) |
Mar 15, 2016 | 67.99 | 68.54 | 67.90 | 68.42 | 394,683 | +0.10(+0.15%) |
Mar 14, 2016 | 68.22 | 68.41 | 67.97 | 68.32 | 245,175 | -0.01(-0.01%) |
Mar 11, 2016 | 67.54 | 68.36 | 67.37 | 68.33 | 344,422 | +1.52(+2.28%) |
Mar 10, 2016 | 67.45 | 67.69 | 66.06 | 66.80 | 413,051 | -0.26(-0.39%) |
Mar 09, 2016 | 66.91 | 67.49 | 66.76 | 67.06 | 830,587 | +0.31(+0.47%) |
Mar 08, 2016 | 67.59 | 67.59 | 66.67 | 66.75 | 587,159 | -0.73(-1.08%) |
Mar 07, 2016 | 66.99 | 67.61 | 66.85 | 67.48 | 411,994 | +0.20(+0.30%) |
Mar 04, 2016 | 67.11 | 67.35 | 66.74 | 67.28 | 335,944 | +0.09(+0.13%) |
Mar 03, 2016 | 67.12 | 67.20 | 66.50 | 67.20 | 406,528 | +0.27(+0.40%) |
Mar 02, 2016 | 66.23 | 66.94 | 66.23 | 66.93 | 219,558 | +0.55(+0.82%) |