Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.73 | 71.48 | 70.15 | 70.38 | 469,297 | -0.29(-0.41%) |
May 27, 2016 | 70.50 | 70.66 | 70.66 | 70.66 | 226,177 | +0.04(+0.05%) |
May 26, 2016 | 71.45 | 71.67 | 70.45 | 70.63 | 274,870 | -0.41(-0.58%) |
May 25, 2016 | 70.07 | 71.11 | 70.07 | 71.03 | 317,162 | +1.40(+2.01%) |
May 24, 2016 | 69.74 | 70.06 | 69.22 | 69.63 | 258,973 | +0.25(+0.36%) |
May 23, 2016 | 69.13 | 69.68 | 68.80 | 69.38 | 210,800 | -0.17(-0.25%) |
May 20, 2016 | 69.44 | 69.66 | 68.84 | 69.56 | 254,005 | +0.45(+0.65%) |
May 19, 2016 | 68.50 | 69.25 | 67.68 | 69.11 | 263,087 | -0.05(-0.08%) |
May 18, 2016 | 69.98 | 70.24 | 68.76 | 69.17 | 328,276 | -0.88(-1.25%) |
May 17, 2016 | 69.64 | 70.64 | 69.48 | 70.04 | 274,475 | +0.39(+0.55%) |
May 16, 2016 | 69.09 | 69.88 | 69.09 | 69.66 | 303,926 | +1.27(+1.86%) |
May 13, 2016 | 69.09 | 69.56 | 68.23 | 68.39 | 326,185 | -0.97(-1.40%) |
May 12, 2016 | 69.87 | 70.43 | 68.79 | 69.35 | 249,506 | +0.18(+0.26%) |
May 11, 2016 | 68.82 | 69.83 | 68.14 | 69.17 | 349,464 | +0.20(+0.30%) |
May 10, 2016 | 67.96 | 68.98 | 67.96 | 68.97 | 218,224 | +1.39(+2.06%) |
May 09, 2016 | 68.43 | 68.43 | 66.71 | 67.58 | 354,310 | -1.23(-1.79%) |
May 06, 2016 | 68.45 | 69.73 | 68.27 | 68.81 | 216,100 | -0.08(-0.12%) |
May 05, 2016 | 69.55 | 70.03 | 68.31 | 68.89 | 259,720 | +0.48(+0.70%) |
May 04, 2016 | 69.30 | 70.06 | 68.02 | 68.42 | 367,039 | -1.01(-1.46%) |
May 03, 2016 | 70.52 | 70.65 | 69.04 | 69.43 | 332,288 | -1.97(-2.77%) |
May 02, 2016 | 71.52 | 71.64 | 70.44 | 71.40 | 516,099 | -0.19(-0.26%) |
Apr 29, 2016 | 71.87 | 72.62 | 70.48 | 71.59 | 348,918 | -0.07(-0.10%) |
Apr 28, 2016 | 72.32 | 73.05 | 71.41 | 71.66 | 310,743 | -1.10(-1.52%) |
Apr 27, 2016 | 71.81 | 72.96 | 71.46 | 72.77 | 510,267 | +1.48(+2.07%) |
Apr 26, 2016 | 70.65 | 71.34 | 70.28 | 71.29 | 310,047 | +1.12(+1.60%) |
Apr 25, 2016 | 71.00 | 71.00 | 69.66 | 70.17 | 333,908 | -0.94(-1.32%) |
Apr 22, 2016 | 70.07 | 71.35 | 70.07 | 71.11 | 530,793 | +1.19(+1.70%) |
Apr 21, 2016 | 70.41 | 70.74 | 69.79 | 69.92 | 278,835 | -0.39(-0.56%) |
Apr 20, 2016 | 69.23 | 70.86 | 69.06 | 70.32 | 379,812 | +0.70(+1.00%) |
Apr 19, 2016 | 68.62 | 69.67 | 68.21 | 69.62 | 372,263 | +1.51(+2.22%) |
Apr 18, 2016 | 65.62 | 68.24 | 65.32 | 68.11 | 492,360 | +1.11(+1.66%) |
Apr 15, 2016 | 67.50 | 67.58 | 66.80 | 66.99 | 280,352 | -0.87(-1.28%) |
Apr 14, 2016 | 67.98 | 68.07 | 67.44 | 67.86 | 390,719 | +0.07(+0.10%) |
Apr 13, 2016 | 67.77 | 68.05 | 67.02 | 67.80 | 420,656 | +0.20(+0.29%) |
Apr 12, 2016 | 65.75 | 67.93 | 65.53 | 67.60 | 471,255 | +2.28(+3.50%) |
Apr 11, 2016 | 65.95 | 66.24 | 65.31 | 65.31 | 314,592 | -0.18(-0.28%) |
Apr 08, 2016 | 65.25 | 65.82 | 65.07 | 65.50 | 262,590 | +1.51(+2.35%) |
Apr 07, 2016 | 63.98 | 64.58 | 63.43 | 63.99 | 269,198 | -0.42(-0.66%) |
Apr 06, 2016 | 63.49 | 64.45 | 62.98 | 64.41 | 457,277 | +1.48(+2.36%) |
Apr 05, 2016 | 63.36 | 63.39 | 62.67 | 62.93 | 319,235 | -0.45(-0.72%) |
Apr 04, 2016 | 63.83 | 64.54 | 63.23 | 63.39 | 420,550 | -0.51(-0.79%) |
Apr 01, 2016 | 63.82 | 64.13 | 63.46 | 63.89 | 328,471 | -1.03(-1.58%) |
Mar 31, 2016 | 64.67 | 65.44 | 64.57 | 64.92 | 277,669 | +0.09(+0.14%) |
Mar 30, 2016 | 65.31 | 65.63 | 64.43 | 64.83 | 355,056 | +0.20(+0.32%) |
Mar 29, 2016 | 63.60 | 64.73 | 63.15 | 64.63 | 553,678 | +0.26(+0.40%) |
Mar 28, 2016 | 64.85 | 64.85 | 63.79 | 64.37 | 301,344 | -0.30(-0.47%) |
Mar 24, 2016 | 63.27 | 64.67 | 64.67 | 64.67 | 322,543 | +0.40(+0.62%) |
Mar 23, 2016 | 65.66 | 65.84 | 64.24 | 64.27 | 334,586 | -1.79(-2.71%) |
Mar 22, 2016 | 65.71 | 66.57 | 65.71 | 66.06 | 257,375 | -0.23(-0.35%) |
Mar 21, 2016 | 66.37 | 66.78 | 65.60 | 66.30 | 276,241 | -0.28(-0.41%) |
Mar 18, 2016 | 67.26 | 67.31 | 65.97 | 66.57 | 530,475 | +0.02(+0.03%) |
Mar 17, 2016 | 66.06 | 67.10 | 65.48 | 66.55 | 625,540 | +1.05(+1.60%) |
Mar 16, 2016 | 64.59 | 65.62 | 64.29 | 65.50 | 387,708 | +1.34(+2.09%) |
Mar 15, 2016 | 64.08 | 64.17 | 62.94 | 64.16 | 307,514 | -0.31(-0.48%) |
Mar 14, 2016 | 64.74 | 64.75 | 63.75 | 64.47 | 349,082 | -0.54(-0.83%) |
Mar 11, 2016 | 64.36 | 65.31 | 64.19 | 65.01 | 343,663 | +1.70(+2.68%) |
Mar 10, 2016 | 63.30 | 63.43 | 62.08 | 63.31 | 343,459 | -0.16(-0.25%) |
Mar 09, 2016 | 63.32 | 64.26 | 62.44 | 63.47 | 289,241 | +1.26(+2.03%) |
Mar 08, 2016 | 65.07 | 65.16 | 62.15 | 62.21 | 592,747 | -3.30(-5.04%) |
Mar 07, 2016 | 63.86 | 65.59 | 63.68 | 65.51 | 472,610 | +1.70(+2.67%) |
Mar 04, 2016 | 63.44 | 63.62 | 62.63 | 63.80 | 678,727 | +0.89(+1.41%) |
Mar 03, 2016 | 61.56 | 63.04 | 61.45 | 62.92 | 475,345 | +1.25(+2.03%) |
Mar 02, 2016 | 59.61 | 61.70 | 59.31 | 61.66 | 524,801 | +1.73(+2.88%) |