Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.48 | 68.18 | 67.10 | 67.41 | 136,903 | +0.22(+0.33%) |
May 27, 2016 | 67.46 | 67.19 | 67.19 | 67.19 | 137,100 | -0.13(-0.19%) |
May 26, 2016 | 67.70 | 67.99 | 66.90 | 67.32 | 93,392 | -0.28(-0.41%) |
May 25, 2016 | 67.36 | 68.31 | 67.13 | 67.60 | 164,975 | +0.73(+1.09%) |
May 24, 2016 | 66.68 | 67.50 | 65.99 | 66.87 | 199,557 | +0.80(+1.21%) |
May 23, 2016 | 67.09 | 67.54 | 66.02 | 66.07 | 135,030 | -0.93(-1.39%) |
May 20, 2016 | 65.35 | 67.13 | 65.30 | 67.00 | 266,572 | +2.12(+3.27%) |
May 19, 2016 | 65.80 | 66.23 | 64.15 | 64.88 | 223,287 | -1.55(-2.33%) |
May 18, 2016 | 65.74 | 67.58 | 65.74 | 66.43 | 157,744 | +0.55(+0.83%) |
May 17, 2016 | 66.39 | 67.70 | 65.55 | 65.88 | 224,111 | -0.72(-1.08%) |
May 16, 2016 | 66.18 | 67.28 | 65.80 | 66.60 | 196,409 | +0.66(+1.00%) |
May 13, 2016 | 67.13 | 67.63 | 65.64 | 65.94 | 179,753 | -1.56(-2.31%) |
May 12, 2016 | 67.97 | 68.60 | 66.86 | 67.50 | 222,267 | -0.27(-0.40%) |
May 11, 2016 | 69.24 | 69.24 | 67.72 | 67.77 | 240,820 | -1.43(-2.07%) |
May 10, 2016 | 68.76 | 69.38 | 67.94 | 69.20 | 285,291 | +1.09(+1.60%) |
May 09, 2016 | 68.68 | 69.12 | 67.73 | 68.11 | 306,148 | -0.77(-1.12%) |
May 06, 2016 | 66.41 | 70.26 | 64.52 | 68.88 | 543,029 | +2.29(+3.44%) |
May 05, 2016 | 67.12 | 67.46 | 65.92 | 66.59 | 429,900 | -0.03(-0.05%) |
May 04, 2016 | 66.95 | 68.08 | 66.34 | 66.62 | 369,578 | -1.16(-1.71%) |
May 03, 2016 | 69.63 | 69.66 | 67.63 | 67.78 | 335,730 | -2.72(-3.86%) |
May 02, 2016 | 69.10 | 70.52 | 68.36 | 70.50 | 291,326 | +1.84(+2.68%) |
Apr 29, 2016 | 67.82 | 68.98 | 67.82 | 68.66 | 246,145 | +0.73(+1.07%) |
Apr 28, 2016 | 69.31 | 69.94 | 67.67 | 67.93 | 297,848 | -1.97(-2.82%) |
Apr 27, 2016 | 68.92 | 70.08 | 68.59 | 69.90 | 294,500 | +1.35(+1.97%) |
Apr 26, 2016 | 68.14 | 68.61 | 67.12 | 68.55 | 386,061 | +0.87(+1.29%) |
Apr 25, 2016 | 66.82 | 68.06 | 66.79 | 67.68 | 345,828 | +0.48(+0.71%) |
Apr 22, 2016 | 66.15 | 67.60 | 65.92 | 67.20 | 282,228 | +1.39(+2.11%) |
Apr 21, 2016 | 66.10 | 67.02 | 65.47 | 65.81 | 273,051 | -0.39(-0.59%) |
Apr 20, 2016 | 65.60 | 66.66 | 65.07 | 66.20 | 273,052 | -0.20(-0.30%) |
Apr 19, 2016 | 66.62 | 68.02 | 66.16 | 66.40 | 311,416 | -0.01(-0.02%) |
Apr 18, 2016 | 64.05 | 66.89 | 64.03 | 66.41 | 520,961 | +2.12(+3.30%) |
Apr 15, 2016 | 64.44 | 65.34 | 64.09 | 64.29 | 369,784 | -0.15(-0.23%) |
Apr 14, 2016 | 64.90 | 64.90 | 64.12 | 64.44 | 280,659 | -0.45(-0.69%) |
Apr 13, 2016 | 64.10 | 65.00 | 63.91 | 64.89 | 511,059 | +1.29(+2.03%) |
Apr 12, 2016 | 63.50 | 63.73 | 63.12 | 63.60 | 418,608 | +0.40(+0.63%) |
Apr 11, 2016 | 63.95 | 64.11 | 62.96 | 63.20 | 212,518 | -0.55(-0.86%) |
Apr 08, 2016 | 63.53 | 64.47 | 63.28 | 63.75 | 151,381 | +0.83(+1.32%) |
Apr 07, 2016 | 63.31 | 64.17 | 62.56 | 62.92 | 144,533 | -0.93(-1.46%) |
Apr 06, 2016 | 63.76 | 64.49 | 63.60 | 63.85 | 219,655 | +0.01(+0.02%) |
Apr 05, 2016 | 63.17 | 64.63 | 63.17 | 63.84 | 254,808 | +0.05(+0.08%) |
Apr 04, 2016 | 64.20 | 64.79 | 63.70 | 63.79 | 226,538 | -0.41(-0.64%) |
Apr 01, 2016 | 63.53 | 64.48 | 62.73 | 64.20 | 353,225 | +0.13(+0.20%) |
Mar 31, 2016 | 64.74 | 65.03 | 63.95 | 64.07 | 199,921 | -0.71(-1.10%) |
Mar 30, 2016 | 65.87 | 66.10 | 64.61 | 64.78 | 341,337 | -0.57(-0.87%) |
Mar 29, 2016 | 63.55 | 65.51 | 62.93 | 65.35 | 544,904 | +1.46(+2.29%) |
Mar 28, 2016 | 65.82 | 65.96 | 63.51 | 63.89 | 281,860 | -1.74(-2.65%) |
Mar 24, 2016 | 65.22 | 65.63 | 65.63 | 65.63 | 305,600 | -0.13(-0.20%) |
Mar 23, 2016 | 66.35 | 66.97 | 65.70 | 65.76 | 284,282 | -0.87(-1.31%) |
Mar 22, 2016 | 66.51 | 67.14 | 66.21 | 66.63 | 220,746 | -0.27(-0.40%) |
Mar 21, 2016 | 66.64 | 67.60 | 66.63 | 66.90 | 188,058 | +0.01(+0.01%) |
Mar 18, 2016 | 66.72 | 68.05 | 66.06 | 66.89 | 526,336 | +0.54(+0.81%) |
Mar 17, 2016 | 64.59 | 66.84 | 63.65 | 66.35 | 229,436 | +1.88(+2.92%) |
Mar 16, 2016 | 61.84 | 64.54 | 61.84 | 64.47 | 338,175 | +2.24(+3.60%) |
Mar 15, 2016 | 62.05 | 62.77 | 61.10 | 62.23 | 273,573 | -0.50(-0.80%) |
Mar 14, 2016 | 62.45 | 63.07 | 61.50 | 62.73 | 201,996 | -0.05(-0.08%) |
Mar 11, 2016 | 59.92 | 62.86 | 59.92 | 62.78 | 269,916 | +3.53(+5.96%) |
Mar 10, 2016 | 60.94 | 60.94 | 58.76 | 59.25 | 224,154 | -1.14(-1.89%) |
Mar 09, 2016 | 61.04 | 61.04 | 59.91 | 60.39 | 185,964 | -0.31(-0.51%) |
Mar 08, 2016 | 62.50 | 62.69 | 60.66 | 60.70 | 264,272 | -2.30(-3.65%) |
Mar 07, 2016 | 61.22 | 63.07 | 61.22 | 63.00 | 425,741 | +1.36(+2.21%) |
Mar 04, 2016 | 59.77 | 61.67 | 59.25 | 61.64 | 440,212 | +1.84(+3.08%) |
Mar 03, 2016 | 58.17 | 59.88 | 58.17 | 59.80 | 220,254 | +1.54(+2.64%) |
Mar 02, 2016 | 57.08 | 58.29 | 57.08 | 58.26 | 217,052 | +1.00(+1.75%) |