Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.57 | 69.86 | 68.80 | 69.08 | 1,123,652 | -0.08(-0.11%) |
May 27, 2016 | 69.03 | 69.16 | 69.16 | 69.16 | 545,048 | +0.14(+0.21%) |
May 26, 2016 | 69.00 | 69.21 | 68.49 | 69.02 | 1,180,056 | +0.06(+0.08%) |
May 25, 2016 | 68.40 | 69.44 | 68.26 | 68.96 | 716,091 | +0.96(+1.42%) |
May 24, 2016 | 66.96 | 68.49 | 66.48 | 67.99 | 599,345 | +1.43(+2.15%) |
May 23, 2016 | 67.05 | 67.50 | 66.37 | 66.56 | 444,277 | -0.71(-1.05%) |
May 20, 2016 | 66.75 | 67.36 | 66.20 | 67.27 | 658,066 | +0.59(+0.89%) |
May 19, 2016 | 66.23 | 67.35 | 66.18 | 66.68 | 858,284 | +0.02(+0.03%) |
May 18, 2016 | 64.37 | 66.77 | 64.16 | 66.66 | 973,511 | +2.28(+3.54%) |
May 17, 2016 | 64.83 | 65.08 | 63.95 | 64.38 | 588,417 | -0.46(-0.71%) |
May 16, 2016 | 64.61 | 65.12 | 64.19 | 64.84 | 466,697 | +0.36(+0.56%) |
May 13, 2016 | 64.95 | 65.52 | 64.21 | 64.47 | 975,093 | -0.35(-0.54%) |
May 12, 2016 | 65.69 | 65.92 | 64.41 | 64.83 | 559,533 | -0.39(-0.60%) |
May 11, 2016 | 65.54 | 65.95 | 65.14 | 65.22 | 621,400 | -0.60(-0.91%) |
May 10, 2016 | 64.59 | 65.83 | 64.58 | 65.82 | 805,984 | +1.09(+1.68%) |
May 09, 2016 | 64.97 | 65.50 | 64.63 | 64.73 | 541,478 | -0.39(-0.60%) |
May 06, 2016 | 64.62 | 65.12 | 64.46 | 65.12 | 502,357 | +0.09(+0.13%) |
May 05, 2016 | 65.38 | 65.92 | 64.76 | 65.04 | 631,735 | -0.31(-0.47%) |
May 04, 2016 | 65.81 | 66.00 | 64.45 | 65.34 | 992,172 | -1.17(-1.76%) |
May 03, 2016 | 66.54 | 66.94 | 65.97 | 66.52 | 566,418 | -1.11(-1.64%) |
May 02, 2016 | 67.10 | 67.77 | 66.66 | 67.62 | 681,128 | +0.53(+0.80%) |
Apr 29, 2016 | 66.78 | 67.34 | 66.31 | 67.09 | 692,452 | -0.09(-0.13%) |
Apr 28, 2016 | 67.29 | 68.05 | 66.87 | 67.17 | 529,791 | -0.64(-0.94%) |
Apr 27, 2016 | 67.83 | 68.33 | 67.21 | 67.81 | 620,091 | +0.03(+0.04%) |
Apr 26, 2016 | 67.58 | 67.84 | 66.92 | 67.78 | 1,147,344 | +0.45(+0.67%) |
Apr 25, 2016 | 67.30 | 67.46 | 66.94 | 67.34 | 662,059 | -0.18(-0.27%) |
Apr 22, 2016 | 67.70 | 68.24 | 67.04 | 67.52 | 779,947 | -0.18(-0.27%) |
Apr 21, 2016 | 68.58 | 68.82 | 67.60 | 67.70 | 688,253 | -0.88(-1.28%) |
Apr 20, 2016 | 68.11 | 68.78 | 67.96 | 68.57 | 903,596 | +0.69(+1.01%) |
Apr 19, 2016 | 67.75 | 68.39 | 67.17 | 67.89 | 904,980 | +0.00(+0.00%) |
Apr 18, 2016 | 66.72 | 68.12 | 66.52 | 67.89 | 969,771 | +0.47(+0.69%) |
Apr 15, 2016 | 67.36 | 67.82 | 66.64 | 67.42 | 1,067,621 | +0.90(+1.36%) |
Apr 14, 2016 | 64.78 | 69.14 | 64.76 | 66.52 | 2,374,992 | +2.27(+3.53%) |
Apr 13, 2016 | 63.28 | 64.41 | 63.26 | 64.25 | 970,218 | +1.63(+2.60%) |
Apr 12, 2016 | 61.98 | 62.80 | 61.74 | 62.62 | 526,635 | +0.85(+1.37%) |
Apr 11, 2016 | 61.82 | 62.55 | 61.48 | 61.78 | 547,773 | +0.42(+0.68%) |
Apr 08, 2016 | 62.18 | 62.65 | 61.13 | 61.36 | 1,033,100 | -0.23(-0.37%) |
Apr 07, 2016 | 62.93 | 63.18 | 60.96 | 61.59 | 977,519 | -2.14(-3.36%) |
Apr 06, 2016 | 63.19 | 63.84 | 62.90 | 63.73 | 681,102 | +0.60(+0.95%) |
Apr 05, 2016 | 63.03 | 64.06 | 62.79 | 63.13 | 785,756 | -0.70(-1.10%) |
Apr 04, 2016 | 63.40 | 64.47 | 63.06 | 63.83 | 801,075 | +0.48(+0.75%) |
Apr 01, 2016 | 62.86 | 63.60 | 62.19 | 63.36 | 924,758 | -0.08(-0.12%) |
Mar 31, 2016 | 63.57 | 63.87 | 63.04 | 63.43 | 587,276 | -0.36(-0.57%) |
Mar 30, 2016 | 63.58 | 64.71 | 63.31 | 63.80 | 616,733 | +0.41(+0.65%) |
Mar 29, 2016 | 63.13 | 63.43 | 62.08 | 63.39 | 921,546 | -0.13(-0.21%) |
Mar 28, 2016 | 63.42 | 63.85 | 62.51 | 63.52 | 610,164 | +0.07(+0.10%) |
Mar 24, 2016 | 62.86 | 63.45 | 63.45 | 63.45 | 730,024 | -0.16(-0.25%) |
Mar 23, 2016 | 63.94 | 64.34 | 63.36 | 63.61 | 655,615 | -0.32(-0.51%) |
Mar 22, 2016 | 63.19 | 64.15 | 62.59 | 63.94 | 707,083 | +0.37(+0.58%) |
Mar 21, 2016 | 62.82 | 63.88 | 62.17 | 63.57 | 599,748 | +0.87(+1.38%) |
Mar 18, 2016 | 62.36 | 63.32 | 62.07 | 62.70 | 1,282,933 | +0.63(+1.01%) |
Mar 17, 2016 | 62.31 | 62.41 | 60.99 | 62.07 | 1,267,301 | -0.52(-0.84%) |
Mar 16, 2016 | 62.94 | 63.23 | 61.90 | 62.60 | 1,131,616 | -0.37(-0.59%) |
Mar 15, 2016 | 63.10 | 63.59 | 62.76 | 62.97 | 852,069 | -0.74(-1.17%) |
Mar 14, 2016 | 63.32 | 64.09 | 63.07 | 63.71 | 542,810 | +0.14(+0.22%) |
Mar 11, 2016 | 62.55 | 63.79 | 62.22 | 63.57 | 981,384 | +1.75(+2.83%) |
Mar 10, 2016 | 62.65 | 63.01 | 61.29 | 61.82 | 1,475,809 | -0.16(-0.26%) |
Mar 09, 2016 | 62.80 | 63.21 | 61.75 | 61.98 | 776,113 | -0.68(-1.08%) |
Mar 08, 2016 | 63.18 | 63.27 | 62.39 | 62.65 | 860,755 | -0.89(-1.41%) |
Mar 07, 2016 | 64.05 | 64.41 | 63.19 | 63.55 | 1,206,302 | -1.08(-1.66%) |
Mar 04, 2016 | 64.28 | 65.12 | 63.68 | 64.62 | 1,091,465 | +0.45(+0.70%) |
Mar 03, 2016 | 63.09 | 64.18 | 62.65 | 64.18 | 1,135,474 | +1.08(+1.70%) |
Mar 02, 2016 | 62.06 | 63.11 | 61.60 | 63.10 | 1,071,759 | +1.25(+2.02%) |