Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.29 | 72.93 | 72.02 | 72.78 | 357,723 | +0.48(+0.67%) |
May 27, 2016 | 71.73 | 72.30 | 72.30 | 72.30 | 206,527 | +0.85(+1.19%) |
May 26, 2016 | 71.50 | 71.87 | 71.15 | 71.44 | 209,455 | -0.10(-0.14%) |
May 25, 2016 | 72.13 | 72.40 | 70.96 | 71.54 | 307,645 | -0.22(-0.31%) |
May 24, 2016 | 70.39 | 71.95 | 70.34 | 71.76 | 400,493 | +1.68(+2.39%) |
May 23, 2016 | 70.81 | 71.18 | 70.02 | 70.08 | 291,583 | -0.42(-0.59%) |
May 20, 2016 | 69.44 | 70.57 | 69.13 | 70.50 | 608,700 | +1.42(+2.06%) |
May 19, 2016 | 68.53 | 69.60 | 68.49 | 69.08 | 238,394 | +0.06(+0.08%) |
May 18, 2016 | 68.63 | 69.55 | 68.47 | 69.02 | 319,217 | +0.07(+0.10%) |
May 17, 2016 | 70.91 | 71.36 | 68.83 | 68.95 | 573,600 | -2.05(-2.88%) |
May 16, 2016 | 69.38 | 71.31 | 68.80 | 71.00 | 533,911 | +1.53(+2.20%) |
May 13, 2016 | 69.01 | 69.62 | 68.66 | 69.46 | 272,037 | +0.38(+0.55%) |
May 12, 2016 | 69.91 | 69.91 | 68.43 | 69.09 | 288,298 | -0.98(-1.40%) |
May 11, 2016 | 69.93 | 70.29 | 69.14 | 70.07 | 350,679 | +0.44(+0.63%) |
May 10, 2016 | 69.42 | 69.63 | 68.78 | 69.63 | 254,797 | +0.56(+0.81%) |
May 09, 2016 | 68.20 | 69.27 | 67.87 | 69.07 | 325,337 | +0.83(+1.22%) |
May 06, 2016 | 68.26 | 68.49 | 67.65 | 68.23 | 333,765 | -0.29(-0.42%) |
May 05, 2016 | 67.62 | 68.73 | 67.62 | 68.52 | 292,271 | +0.66(+0.97%) |
May 04, 2016 | 68.04 | 68.06 | 67.47 | 67.87 | 263,164 | -0.70(-1.02%) |
May 03, 2016 | 69.28 | 69.59 | 68.33 | 68.56 | 258,426 | -1.09(-1.56%) |
May 02, 2016 | 69.33 | 69.69 | 68.75 | 69.65 | 343,959 | +0.63(+0.91%) |
Apr 29, 2016 | 69.95 | 69.95 | 68.15 | 69.02 | 523,741 | -1.04(-1.48%) |
Apr 28, 2016 | 69.95 | 71.15 | 69.10 | 70.06 | 308,058 | +0.16(+0.24%) |
Apr 27, 2016 | 69.94 | 70.27 | 69.33 | 69.89 | 479,866 | +0.15(+0.21%) |
Apr 26, 2016 | 70.05 | 70.24 | 69.17 | 69.75 | 444,186 | -0.31(-0.44%) |
Apr 25, 2016 | 70.14 | 70.20 | 69.62 | 70.06 | 268,495 | -0.10(-0.14%) |
Apr 22, 2016 | 69.36 | 70.29 | 69.31 | 70.15 | 318,907 | +0.58(+0.84%) |
Apr 21, 2016 | 69.73 | 70.32 | 69.29 | 69.57 | 277,106 | -0.17(-0.25%) |
Apr 20, 2016 | 69.77 | 70.09 | 69.01 | 69.75 | 203,145 | -0.01(-0.01%) |
Apr 19, 2016 | 69.64 | 69.82 | 69.00 | 69.76 | 328,835 | +0.36(+0.52%) |
Apr 18, 2016 | 69.02 | 69.42 | 68.39 | 69.40 | 252,256 | +0.40(+0.58%) |
Apr 15, 2016 | 68.78 | 69.11 | 68.24 | 69.00 | 248,462 | +0.15(+0.23%) |
Apr 14, 2016 | 68.99 | 69.06 | 68.58 | 68.84 | 392,558 | +0.13(+0.18%) |
Apr 13, 2016 | 68.36 | 69.13 | 68.04 | 68.72 | 466,730 | +0.87(+1.28%) |
Apr 12, 2016 | 66.42 | 67.90 | 66.40 | 67.85 | 234,994 | +1.39(+2.10%) |
Apr 11, 2016 | 67.20 | 67.58 | 66.21 | 66.45 | 321,417 | -0.61(-0.91%) |
Apr 08, 2016 | 67.00 | 67.26 | 66.53 | 67.06 | 318,175 | +0.40(+0.60%) |
Apr 07, 2016 | 67.23 | 67.25 | 66.46 | 66.67 | 509,009 | -0.90(-1.33%) |
Apr 06, 2016 | 67.05 | 67.70 | 66.25 | 67.57 | 398,519 | +0.43(+0.63%) |
Apr 05, 2016 | 67.27 | 67.88 | 67.01 | 67.14 | 366,882 | -0.57(-0.84%) |
Apr 04, 2016 | 68.35 | 68.67 | 67.53 | 67.71 | 526,703 | -0.58(-0.85%) |
Apr 01, 2016 | 66.73 | 68.33 | 66.48 | 68.29 | 417,695 | +1.21(+1.80%) |
Mar 31, 2016 | 66.05 | 67.34 | 66.02 | 67.08 | 596,523 | +0.83(+1.26%) |
Mar 30, 2016 | 66.90 | 66.90 | 65.82 | 66.25 | 520,329 | -0.40(-0.60%) |
Mar 29, 2016 | 64.37 | 66.70 | 64.37 | 66.65 | 517,589 | +2.35(+3.66%) |
Mar 28, 2016 | 63.56 | 64.37 | 63.28 | 64.30 | 200,743 | +1.05(+1.67%) |
Mar 24, 2016 | 63.05 | 63.24 | 63.24 | 63.24 | 152,211 | -0.02(-0.03%) |
Mar 23, 2016 | 64.15 | 64.28 | 63.09 | 63.26 | 432,026 | -0.97(-1.51%) |
Mar 22, 2016 | 63.14 | 64.43 | 63.14 | 64.23 | 261,644 | +0.94(+1.48%) |
Mar 21, 2016 | 63.13 | 63.42 | 62.99 | 63.29 | 255,523 | -0.08(-0.12%) |
Mar 18, 2016 | 62.71 | 63.52 | 62.42 | 63.37 | 617,143 | +0.71(+1.13%) |
Mar 17, 2016 | 62.46 | 62.86 | 61.32 | 62.66 | 240,015 | +0.05(+0.08%) |
Mar 16, 2016 | 62.26 | 63.24 | 62.26 | 62.61 | 296,150 | +0.03(+0.05%) |
Mar 15, 2016 | 62.26 | 63.18 | 62.26 | 62.58 | 219,740 | -0.18(-0.29%) |
Mar 14, 2016 | 63.00 | 63.43 | 62.68 | 62.77 | 285,200 | -0.25(-0.40%) |
Mar 11, 2016 | 62.18 | 63.08 | 60.63 | 63.02 | 268,885 | +1.19(+1.93%) |
Mar 10, 2016 | 62.14 | 62.47 | 61.21 | 61.83 | 194,773 | -0.26(-0.42%) |
Mar 09, 2016 | 62.17 | 62.57 | 61.63 | 62.09 | 369,994 | +0.21(+0.34%) |
Mar 08, 2016 | 62.37 | 62.88 | 61.81 | 61.88 | 291,827 | -0.89(-1.42%) |
Mar 07, 2016 | 62.22 | 62.77 | 62.17 | 62.77 | 292,572 | +0.35(+0.56%) |
Mar 04, 2016 | 62.06 | 62.60 | 61.74 | 62.42 | 321,667 | +0.34(+0.55%) |
Mar 03, 2016 | 61.63 | 62.09 | 61.46 | 62.08 | 271,042 | +0.32(+0.52%) |
Mar 02, 2016 | 61.57 | 62.04 | 61.07 | 61.76 | 305,946 | +0.21(+0.35%) |