Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.10 | 73.38 | 72.33 | 73.32 | 1,328,645 | +0.43(+0.59%) |
May 27, 2016 | 72.38 | 72.89 | 72.89 | 72.89 | 313,744 | +0.80(+1.11%) |
May 26, 2016 | 72.50 | 72.64 | 71.89 | 72.09 | 362,952 | -0.12(-0.17%) |
May 25, 2016 | 72.58 | 72.90 | 72.04 | 72.21 | 605,081 | -0.33(-0.46%) |
May 24, 2016 | 70.40 | 72.57 | 70.36 | 72.54 | 735,030 | +2.42(+3.45%) |
May 23, 2016 | 69.97 | 70.35 | 69.71 | 70.12 | 362,307 | +0.29(+0.42%) |
May 20, 2016 | 69.50 | 70.10 | 69.27 | 69.83 | 411,576 | +0.64(+0.93%) |
May 19, 2016 | 68.84 | 69.34 | 68.35 | 69.18 | 463,475 | +0.28(+0.41%) |
May 18, 2016 | 68.43 | 69.44 | 67.93 | 68.90 | 676,553 | +0.43(+0.63%) |
May 17, 2016 | 68.82 | 69.16 | 68.38 | 68.47 | 590,383 | -0.44(-0.64%) |
May 16, 2016 | 69.17 | 69.41 | 68.69 | 68.91 | 766,439 | -0.11(-0.16%) |
May 13, 2016 | 69.57 | 69.63 | 68.79 | 69.02 | 405,831 | -0.53(-0.77%) |
May 12, 2016 | 70.72 | 70.79 | 69.37 | 69.55 | 1,019,089 | -0.83(-1.18%) |
May 11, 2016 | 70.92 | 71.06 | 70.33 | 70.38 | 859,044 | -0.51(-0.73%) |
May 10, 2016 | 70.17 | 70.97 | 69.88 | 70.89 | 441,108 | +0.88(+1.26%) |
May 09, 2016 | 69.22 | 70.29 | 69.08 | 70.01 | 548,495 | +0.94(+1.37%) |
May 06, 2016 | 68.26 | 69.21 | 67.96 | 69.07 | 672,449 | +0.53(+0.78%) |
May 05, 2016 | 68.62 | 69.06 | 68.33 | 68.54 | 434,267 | +0.05(+0.07%) |
May 04, 2016 | 68.39 | 68.68 | 68.14 | 68.49 | 575,205 | -0.13(-0.19%) |
May 03, 2016 | 69.34 | 69.45 | 67.89 | 68.62 | 579,192 | -1.02(-1.46%) |
May 02, 2016 | 69.93 | 69.93 | 69.19 | 69.64 | 590,693 | +0.05(+0.08%) |
Apr 29, 2016 | 69.40 | 69.67 | 68.36 | 69.58 | 1,107,248 | +0.60(+0.86%) |
Apr 28, 2016 | 69.16 | 70.73 | 68.91 | 68.99 | 760,004 | -0.98(-1.40%) |
Apr 27, 2016 | 69.58 | 70.00 | 69.11 | 69.97 | 460,077 | +0.36(+0.51%) |
Apr 26, 2016 | 69.23 | 69.84 | 68.92 | 69.61 | 422,614 | +0.58(+0.84%) |
Apr 25, 2016 | 69.02 | 69.21 | 68.52 | 69.03 | 386,804 | -0.05(-0.07%) |
Apr 22, 2016 | 68.48 | 69.45 | 68.48 | 69.08 | 433,205 | +0.21(+0.31%) |
Apr 21, 2016 | 69.36 | 69.78 | 68.85 | 68.87 | 338,357 | -0.37(-0.53%) |
Apr 20, 2016 | 69.74 | 70.00 | 68.99 | 69.23 | 579,484 | -0.34(-0.49%) |
Apr 19, 2016 | 69.47 | 69.91 | 69.06 | 69.57 | 771,402 | +0.30(+0.44%) |
Apr 18, 2016 | 68.27 | 69.34 | 68.27 | 69.27 | 520,702 | +0.88(+1.29%) |
Apr 15, 2016 | 68.13 | 68.45 | 67.65 | 68.39 | 692,824 | +0.27(+0.39%) |
Apr 14, 2016 | 67.82 | 68.21 | 67.66 | 68.13 | 683,725 | +0.26(+0.38%) |
Apr 13, 2016 | 68.01 | 68.42 | 67.30 | 67.87 | 937,701 | +0.28(+0.42%) |
Apr 12, 2016 | 67.32 | 67.66 | 66.75 | 67.59 | 362,857 | +0.57(+0.85%) |
Apr 11, 2016 | 67.35 | 67.90 | 66.89 | 67.02 | 358,698 | -0.27(-0.41%) |
Apr 08, 2016 | 67.86 | 67.86 | 66.81 | 67.29 | 349,416 | -0.26(-0.38%) |
Apr 07, 2016 | 68.24 | 68.30 | 66.88 | 67.55 | 715,342 | -1.09(-1.59%) |
Apr 06, 2016 | 67.66 | 68.80 | 67.65 | 68.64 | 787,710 | +1.03(+1.52%) |
Apr 05, 2016 | 67.60 | 67.91 | 67.39 | 67.61 | 559,497 | -0.38(-0.55%) |
Apr 04, 2016 | 68.59 | 68.59 | 67.47 | 67.99 | 396,591 | -0.38(-0.55%) |
Apr 01, 2016 | 67.58 | 68.36 | 67.35 | 68.36 | 415,495 | +0.49(+0.72%) |
Mar 31, 2016 | 66.91 | 68.65 | 66.91 | 67.88 | 1,298,562 | +0.85(+1.27%) |
Mar 30, 2016 | 66.84 | 67.48 | 66.73 | 67.03 | 633,999 | +0.44(+0.66%) |
Mar 29, 2016 | 65.42 | 66.62 | 65.40 | 66.59 | 731,875 | +1.19(+1.82%) |
Mar 28, 2016 | 64.80 | 65.65 | 64.73 | 65.40 | 549,757 | +0.58(+0.89%) |
Mar 24, 2016 | 65.11 | 64.82 | 64.82 | 64.82 | 670,641 | -0.79(-1.20%) |
Mar 23, 2016 | 65.65 | 66.29 | 65.55 | 65.61 | 855,208 | -0.03(-0.04%) |
Mar 22, 2016 | 65.04 | 65.95 | 64.89 | 65.63 | 779,219 | +0.23(+0.35%) |
Mar 21, 2016 | 65.10 | 65.68 | 65.07 | 65.40 | 709,342 | +0.10(+0.15%) |
Mar 18, 2016 | 64.29 | 65.49 | 64.29 | 65.30 | 1,858,247 | +0.95(+1.48%) |
Mar 17, 2016 | 63.83 | 64.58 | 63.68 | 64.35 | 836,199 | +0.42(+0.66%) |
Mar 16, 2016 | 63.39 | 64.20 | 62.95 | 63.93 | 889,685 | +0.42(+0.66%) |
Mar 15, 2016 | 63.74 | 63.90 | 62.98 | 63.51 | 902,444 | -0.37(-0.57%) |
Mar 14, 2016 | 63.75 | 64.46 | 63.54 | 63.87 | 1,126,011 | +0.08(+0.13%) |
Mar 11, 2016 | 63.78 | 63.85 | 63.29 | 63.79 | 983,647 | +0.61(+0.97%) |
Mar 10, 2016 | 63.95 | 64.49 | 62.63 | 63.18 | 955,961 | -0.47(-0.73%) |
Mar 09, 2016 | 63.32 | 63.86 | 62.92 | 63.65 | 944,812 | +0.70(+1.11%) |
Mar 08, 2016 | 63.86 | 63.86 | 62.56 | 62.95 | 1,434,046 | -1.15(-1.80%) |
Mar 07, 2016 | 63.53 | 64.36 | 63.27 | 64.10 | 978,813 | +0.42(+0.66%) |
Mar 04, 2016 | 64.37 | 64.37 | 63.61 | 63.68 | 1,202,115 | -0.54(-0.84%) |
Mar 03, 2016 | 64.85 | 64.85 | 63.74 | 64.22 | 1,749,090 | -0.70(-1.07%) |
Mar 02, 2016 | 65.61 | 65.61 | 63.75 | 64.92 | 1,589,980 | -0.60(-0.92%) |