Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.89 | 67.89 | 67.45 | 67.45 | 637 | -1.01(-1.47%) |
May 27, 2016 | 67.95 | 68.46 | 68.46 | 68.46 | 575 | +0.09(+0.13%) |
May 26, 2016 | 72.00 | 72.00 | 68.37 | 68.37 | 712 | -1.83(-2.61%) |
May 25, 2016 | 69.67 | 70.72 | 69.42 | 70.21 | 2,782 | +0.53(+0.75%) |
May 24, 2016 | 69.98 | 70.03 | 69.34 | 69.68 | 2,602 | -1.21(-1.71%) |
May 23, 2016 | 70.06 | 70.89 | 69.75 | 70.89 | 938 | +0.67(+0.95%) |
May 20, 2016 | 69.84 | 70.23 | 69.69 | 70.23 | 1,181 | -0.32(-0.46%) |
May 19, 2016 | 72.65 | 73.19 | 70.33 | 70.55 | 3,341 | -0.92(-1.28%) |
May 18, 2016 | 70.49 | 71.93 | 68.47 | 71.47 | 5,190 | +2.26(+3.27%) |
May 17, 2016 | 68.49 | 69.59 | 67.09 | 69.21 | 5,570 | +2.08(+3.09%) |
May 16, 2016 | 67.34 | 67.34 | 66.61 | 67.13 | 1,207 | -0.08(-0.11%) |
May 13, 2016 | 67.40 | 67.62 | 66.82 | 67.21 | 4,336 | +0.86(+1.30%) |
May 12, 2016 | 67.02 | 67.02 | 66.35 | 66.35 | 455 | -0.80(-1.20%) |
May 11, 2016 | 69.16 | 69.16 | 67.15 | 67.15 | 1,876 | -0.03(-0.05%) |
May 10, 2016 | 68.37 | 68.37 | 67.07 | 67.18 | 3,054 | -0.54(-0.80%) |
May 09, 2016 | 69.38 | 69.38 | 67.72 | 67.72 | 14,086 | -0.38(-0.56%) |
May 06, 2016 | 67.84 | 69.59 | 67.84 | 68.10 | 5,688 | +0.27(+0.40%) |
May 05, 2016 | 66.88 | 68.28 | 66.67 | 67.83 | 19,565 | +1.14(+1.71%) |
May 04, 2016 | 68.45 | 68.45 | 66.31 | 66.69 | 1,845 | -2.22(-3.22%) |
May 03, 2016 | 68.91 | 68.91 | 68.91 | 68.91 | 142 | +0.46(+0.67%) |
May 02, 2016 | 69.17 | 69.17 | 68.16 | 68.46 | 1,456 | -2.23(-3.15%) |
Apr 29, 2016 | 69.92 | 70.89 | 69.92 | 70.68 | 453 | +0.03(+0.04%) |
Apr 28, 2016 | 70.80 | 70.80 | 70.00 | 70.65 | 1,881 | -0.17(-0.23%) |
Apr 27, 2016 | 71.09 | 71.95 | 69.65 | 70.82 | 1,883 | -1.80(-2.47%) |
Apr 26, 2016 | 74.66 | 74.66 | 71.85 | 72.61 | 1,831 | -0.65(-0.89%) |
Apr 25, 2016 | 72.82 | 73.59 | 72.82 | 73.26 | 946 | +0.11(+0.16%) |
Apr 22, 2016 | 75.08 | 75.08 | 72.38 | 73.15 | 2,290 | -0.52(-0.70%) |
Apr 21, 2016 | 71.47 | 75.71 | 71.47 | 73.67 | 7,095 | +2.92(+4.13%) |
Apr 20, 2016 | 68.93 | 70.74 | 68.93 | 70.74 | 1,720 | +2.04(+2.98%) |
Apr 19, 2016 | 67.09 | 68.79 | 67.09 | 68.70 | 1,589 | +0.48(+0.70%) |
Apr 18, 2016 | 68.64 | 68.86 | 68.22 | 68.22 | 173 | -0.66(-0.96%) |
Apr 15, 2016 | 68.37 | 68.94 | 68.37 | 68.88 | 459 | -1.19(-1.70%) |
Apr 14, 2016 | 69.98 | 70.17 | 69.98 | 70.07 | 300 | +0.57(+0.82%) |
Apr 13, 2016 | 70.11 | 70.11 | 69.51 | 69.51 | 444 | +0.81(+1.18%) |
Apr 12, 2016 | 71.33 | 71.33 | 68.70 | 68.70 | 1,627 | -0.50(-0.72%) |
Apr 11, 2016 | 70.45 | 70.45 | 69.19 | 69.19 | 2,555 | +0.96(+1.40%) |
Apr 08, 2016 | 68.95 | 68.95 | 68.24 | 68.24 | 157 | -1.88(-2.68%) |
Apr 07, 2016 | 70.99 | 70.99 | 70.11 | 70.11 | 857 | -0.05(-0.08%) |
Apr 06, 2016 | 70.23 | 70.70 | 69.96 | 70.17 | 1,441 | +0.71(+1.02%) |
Apr 05, 2016 | 69.33 | 69.61 | 68.83 | 69.46 | 1,285 | +1.91(+2.83%) |
Apr 04, 2016 | 67.07 | 68.01 | 66.82 | 67.55 | 2,664 | +0.54(+0.80%) |
Apr 01, 2016 | 67.40 | 67.40 | 66.82 | 67.01 | 1,415 | -0.00(-0.01%) |
Mar 31, 2016 | 68.09 | 68.58 | 67.00 | 67.02 | 1,689 | -0.46(-0.68%) |
Mar 30, 2016 | 68.33 | 68.33 | 67.47 | 67.47 | 648 | +0.32(+0.47%) |
Mar 29, 2016 | 68.98 | 68.98 | 67.16 | 67.16 | 1,434 | -3.05(-4.34%) |
Mar 28, 2016 | 69.25 | 70.34 | 69.13 | 70.21 | 978 | +1.38(+2.00%) |
Mar 24, 2016 | 70.57 | 68.83 | 68.83 | 68.83 | 2,145 | -1.64(-2.33%) |
Mar 23, 2016 | 70.47 | 70.52 | 70.47 | 70.47 | 682 | +0.51(+0.73%) |
Mar 22, 2016 | 69.97 | 69.97 | 69.97 | 69.97 | 52 | +0.16(+0.23%) |
Mar 21, 2016 | 71.95 | 71.95 | 69.67 | 69.81 | 3,899 | -0.59(-0.84%) |
Mar 18, 2016 | 69.77 | 70.40 | 68.91 | 70.40 | 1,412 | +0.75(+1.07%) |
Mar 17, 2016 | 70.24 | 71.12 | 69.27 | 69.65 | 3,662 | -1.09(-1.54%) |
Mar 16, 2016 | 72.58 | 72.90 | 70.36 | 70.74 | 1,899 | -1.68(-2.32%) |
Mar 15, 2016 | 72.61 | 72.61 | 72.33 | 72.42 | 601 | -0.73(-0.99%) |
Mar 14, 2016 | 72.85 | 73.15 | 72.76 | 73.15 | 616 | +0.54(+0.74%) |
Mar 11, 2016 | 71.54 | 72.86 | 71.39 | 72.61 | 1,517 | -1.34(-1.81%) |
Mar 10, 2016 | 74.41 | 74.41 | 73.95 | 73.95 | 896 | +0.80(+1.10%) |
Mar 09, 2016 | 75.98 | 75.98 | 72.84 | 73.15 | 3,861 | -0.36(-0.49%) |
Mar 08, 2016 | 74.73 | 74.73 | 73.21 | 73.51 | 11,304 | -1.09(-1.46%) |
Mar 07, 2016 | 75.67 | 75.96 | 74.57 | 74.60 | 2,291 | -1.15(-1.51%) |
Mar 04, 2016 | 78.31 | 78.31 | 75.37 | 75.75 | 2,137 | -2.62(-3.34%) |
Mar 03, 2016 | 79.78 | 79.78 | 78.37 | 78.37 | 1,530 | -1.58(-1.97%) |
Mar 02, 2016 | 78.79 | 81.58 | 78.79 | 79.94 | 4,840 | +1.18(+1.49%) |