Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.23 | 66.58 | 64.88 | 66.25 | 185,486 | +0.05(+0.08%) |
May 27, 2016 | 65.53 | 66.20 | 66.20 | 66.20 | 129,700 | +0.83(+1.27%) |
May 26, 2016 | 66.24 | 66.79 | 65.32 | 65.37 | 151,277 | -0.61(-0.92%) |
May 25, 2016 | 66.54 | 66.95 | 65.57 | 65.98 | 156,453 | -0.39(-0.59%) |
May 24, 2016 | 65.92 | 66.76 | 65.75 | 66.37 | 261,865 | +0.52(+0.79%) |
May 23, 2016 | 65.25 | 66.41 | 65.01 | 65.85 | 208,052 | +0.77(+1.18%) |
May 20, 2016 | 65.21 | 65.77 | 64.10 | 65.08 | 157,283 | +0.46(+0.71%) |
May 19, 2016 | 64.98 | 66.07 | 64.27 | 64.62 | 98,003 | -0.74(-1.13%) |
May 18, 2016 | 64.60 | 65.93 | 64.60 | 65.36 | 153,909 | +0.32(+0.49%) |
May 17, 2016 | 66.26 | 66.36 | 64.39 | 65.04 | 187,144 | -1.15(-1.74%) |
May 16, 2016 | 65.69 | 67.66 | 65.14 | 66.19 | 177,672 | +0.68(+1.04%) |
May 13, 2016 | 65.52 | 67.02 | 65.00 | 65.51 | 160,521 | +0.07(+0.11%) |
May 12, 2016 | 67.08 | 67.61 | 65.05 | 65.44 | 252,484 | -1.01(-1.52%) |
May 11, 2016 | 67.17 | 68.41 | 66.21 | 66.45 | 223,208 | -1.06(-1.57%) |
May 10, 2016 | 68.10 | 68.21 | 67.38 | 67.51 | 143,282 | -0.54(-0.79%) |
May 09, 2016 | 67.44 | 68.51 | 67.10 | 68.05 | 266,895 | +0.66(+0.98%) |
May 06, 2016 | 68.34 | 68.63 | 66.66 | 67.39 | 361,470 | -0.73(-1.07%) |
May 05, 2016 | 70.31 | 70.31 | 66.07 | 68.12 | 326,213 | +0.16(+0.24%) |
May 04, 2016 | 69.70 | 70.97 | 67.92 | 67.96 | 248,847 | -1.91(-2.73%) |
May 03, 2016 | 68.70 | 71.04 | 68.70 | 69.87 | 304,378 | +0.65(+0.94%) |
May 02, 2016 | 70.98 | 71.84 | 68.82 | 69.22 | 264,460 | -1.24(-1.76%) |
Apr 29, 2016 | 69.90 | 70.50 | 68.61 | 70.46 | 184,641 | +0.20(+0.28%) |
Apr 28, 2016 | 70.71 | 71.57 | 70.07 | 70.26 | 136,427 | -0.66(-0.93%) |
Apr 27, 2016 | 71.56 | 71.81 | 70.43 | 70.92 | 181,367 | -0.65(-0.91%) |
Apr 26, 2016 | 70.48 | 71.88 | 70.14 | 71.57 | 275,523 | +1.05(+1.49%) |
Apr 25, 2016 | 70.76 | 71.85 | 69.40 | 70.52 | 274,080 | -0.65(-0.91%) |
Apr 22, 2016 | 70.61 | 71.56 | 70.15 | 71.17 | 191,586 | +0.34(+0.48%) |
Apr 21, 2016 | 70.53 | 71.12 | 70.02 | 70.83 | 182,944 | +0.37(+0.53%) |
Apr 20, 2016 | 70.45 | 71.82 | 70.06 | 70.46 | 259,806 | -0.01(-0.01%) |
Apr 19, 2016 | 70.94 | 71.19 | 70.22 | 70.47 | 173,375 | -0.05(-0.07%) |
Apr 18, 2016 | 70.04 | 70.92 | 69.68 | 70.52 | 200,087 | +0.07(+0.10%) |
Apr 15, 2016 | 70.05 | 70.83 | 69.80 | 70.45 | 144,249 | +0.01(+0.01%) |
Apr 14, 2016 | 70.01 | 71.26 | 69.54 | 70.44 | 144,410 | +0.50(+0.71%) |
Apr 13, 2016 | 69.24 | 70.57 | 68.91 | 69.94 | 214,588 | +0.80(+1.16%) |
Apr 12, 2016 | 67.29 | 69.62 | 67.29 | 69.14 | 189,184 | +1.87(+2.78%) |
Apr 11, 2016 | 68.84 | 69.35 | 67.18 | 67.27 | 251,224 | -1.46(-2.12%) |
Apr 08, 2016 | 69.79 | 69.79 | 68.12 | 68.73 | 128,714 | -0.59(-0.85%) |
Apr 07, 2016 | 68.66 | 69.85 | 68.66 | 69.32 | 208,081 | +0.18(+0.26%) |
Apr 06, 2016 | 68.84 | 69.22 | 68.12 | 69.14 | 247,160 | +0.45(+0.66%) |
Apr 05, 2016 | 68.89 | 69.75 | 68.12 | 68.69 | 309,515 | -0.62(-0.89%) |
Apr 04, 2016 | 69.32 | 70.23 | 68.93 | 69.31 | 210,056 | -0.09(-0.13%) |
Apr 01, 2016 | 67.45 | 69.49 | 67.45 | 69.40 | 220,989 | +1.47(+2.16%) |
Mar 31, 2016 | 67.44 | 68.14 | 67.30 | 67.93 | 224,675 | +0.30(+0.44%) |
Mar 30, 2016 | 68.42 | 68.84 | 67.51 | 67.63 | 178,797 | -0.68(-1.00%) |
Mar 29, 2016 | 65.74 | 68.35 | 65.74 | 68.31 | 184,772 | +2.50(+3.80%) |
Mar 28, 2016 | 66.77 | 67.28 | 64.99 | 65.81 | 178,460 | -0.60(-0.90%) |
Mar 24, 2016 | 65.69 | 66.41 | 66.41 | 66.41 | 274,300 | +0.27(+0.41%) |
Mar 23, 2016 | 66.17 | 67.44 | 66.10 | 66.14 | 180,532 | -0.17(-0.26%) |
Mar 22, 2016 | 65.72 | 66.99 | 65.47 | 66.31 | 170,934 | +0.02(+0.03%) |
Mar 21, 2016 | 66.51 | 67.76 | 65.89 | 66.29 | 238,610 | -0.53(-0.79%) |
Mar 18, 2016 | 64.76 | 67.04 | 64.40 | 66.82 | 489,276 | +2.46(+3.82%) |
Mar 17, 2016 | 66.32 | 66.32 | 63.03 | 64.36 | 221,863 | -1.90(-2.87%) |
Mar 16, 2016 | 64.65 | 66.36 | 64.28 | 66.26 | 291,400 | +1.54(+2.38%) |
Mar 15, 2016 | 65.58 | 66.08 | 64.20 | 64.72 | 205,664 | -1.40(-2.12%) |
Mar 14, 2016 | 66.58 | 66.64 | 65.44 | 66.12 | 242,312 | -0.13(-0.20%) |
Mar 11, 2016 | 65.29 | 66.47 | 64.91 | 66.25 | 188,358 | +1.53(+2.36%) |
Mar 10, 2016 | 64.21 | 65.27 | 63.94 | 64.72 | 206,900 | +0.23(+0.36%) |
Mar 09, 2016 | 64.44 | 65.22 | 63.86 | 64.49 | 202,613 | -0.34(-0.52%) |
Mar 08, 2016 | 65.55 | 66.85 | 64.53 | 64.83 | 176,487 | -0.91(-1.38%) |
Mar 07, 2016 | 64.94 | 66.44 | 64.94 | 65.74 | 297,747 | +0.58(+0.89%) |
Mar 04, 2016 | 64.58 | 65.81 | 64.54 | 65.16 | 251,536 | +0.29(+0.45%) |
Mar 03, 2016 | 65.17 | 66.84 | 64.45 | 64.87 | 360,161 | -0.33(-0.51%) |
Mar 02, 2016 | 63.69 | 65.62 | 63.34 | 65.20 | 410,715 | +1.43(+2.24%) |