Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.74 | 66.96 | 65.53 | 66.29 | 288,426 | -0.15(-0.23%) |
May 27, 2016 | 65.88 | 66.44 | 66.44 | 66.44 | 305,200 | +0.41(+0.62%) |
May 26, 2016 | 67.19 | 67.45 | 65.65 | 66.03 | 326,034 | -1.10(-1.64%) |
May 25, 2016 | 66.94 | 67.62 | 66.94 | 67.13 | 285,995 | +0.37(+0.55%) |
May 24, 2016 | 65.75 | 67.14 | 65.42 | 66.76 | 368,029 | +1.24(+1.89%) |
May 23, 2016 | 65.96 | 65.96 | 64.74 | 65.52 | 329,043 | -0.78(-1.18%) |
May 20, 2016 | 65.36 | 66.31 | 65.02 | 66.30 | 380,744 | +1.08(+1.66%) |
May 19, 2016 | 64.94 | 66.17 | 64.27 | 65.22 | 559,550 | -0.27(-0.41%) |
May 18, 2016 | 65.88 | 66.60 | 65.36 | 65.49 | 493,083 | -0.64(-0.97%) |
May 17, 2016 | 66.26 | 67.84 | 65.86 | 66.13 | 375,680 | -0.54(-0.81%) |
May 16, 2016 | 65.80 | 66.89 | 65.61 | 66.67 | 364,544 | +1.05(+1.60%) |
May 13, 2016 | 64.93 | 66.02 | 64.93 | 65.62 | 429,921 | +0.30(+0.46%) |
May 12, 2016 | 67.70 | 67.92 | 65.00 | 65.32 | 639,742 | -2.24(-3.32%) |
May 11, 2016 | 67.99 | 68.78 | 67.43 | 67.56 | 309,395 | -0.59(-0.87%) |
May 10, 2016 | 67.87 | 68.34 | 66.01 | 68.15 | 430,247 | +0.86(+1.28%) |
May 09, 2016 | 66.41 | 67.54 | 65.86 | 67.29 | 403,053 | +0.91(+1.37%) |
May 06, 2016 | 66.51 | 67.19 | 65.38 | 66.38 | 348,700 | -0.39(-0.58%) |
May 05, 2016 | 66.71 | 67.18 | 66.35 | 66.77 | 298,641 | +0.24(+0.36%) |
May 04, 2016 | 67.31 | 69.26 | 66.29 | 66.53 | 387,725 | -1.19(-1.76%) |
May 03, 2016 | 66.00 | 68.25 | 65.39 | 67.72 | 422,405 | +0.72(+1.07%) |
May 02, 2016 | 67.13 | 67.86 | 65.02 | 67.00 | 674,160 | -0.56(-0.83%) |
Apr 29, 2016 | 70.04 | 70.25 | 66.42 | 67.56 | 848,936 | -5.57(-7.62%) |
Apr 28, 2016 | 73.49 | 75.70 | 72.92 | 73.13 | 316,508 | -0.61(-0.83%) |
Apr 27, 2016 | 72.76 | 73.93 | 72.42 | 73.74 | 220,828 | +0.84(+1.15%) |
Apr 26, 2016 | 72.25 | 73.72 | 71.36 | 72.90 | 229,484 | +0.98(+1.36%) |
Apr 25, 2016 | 72.38 | 72.68 | 71.25 | 71.92 | 329,341 | -0.94(-1.29%) |
Apr 22, 2016 | 72.37 | 73.51 | 72.16 | 72.86 | 234,284 | +0.73(+1.01%) |
Apr 21, 2016 | 72.47 | 73.25 | 71.81 | 72.13 | 275,621 | -0.08(-0.11%) |
Apr 20, 2016 | 71.21 | 72.91 | 70.41 | 72.21 | 232,348 | +1.32(+1.86%) |
Apr 19, 2016 | 71.87 | 72.31 | 70.72 | 70.89 | 288,290 | -0.40(-0.56%) |
Apr 18, 2016 | 70.60 | 71.46 | 70.11 | 71.29 | 239,224 | +0.42(+0.59%) |
Apr 15, 2016 | 71.18 | 71.62 | 69.50 | 70.87 | 428,827 | -0.22(-0.31%) |
Apr 14, 2016 | 71.21 | 71.98 | 70.64 | 71.09 | 298,505 | -0.08(-0.11%) |
Apr 13, 2016 | 69.61 | 71.48 | 68.95 | 71.17 | 280,606 | +2.20(+3.19%) |
Apr 12, 2016 | 68.20 | 69.30 | 68.18 | 68.97 | 222,022 | +0.92(+1.35%) |
Apr 11, 2016 | 69.58 | 69.71 | 67.71 | 68.05 | 258,846 | -0.88(-1.28%) |
Apr 08, 2016 | 68.72 | 69.24 | 68.15 | 68.93 | 253,321 | +0.51(+0.75%) |
Apr 07, 2016 | 68.32 | 68.76 | 67.60 | 68.42 | 243,388 | -0.33(-0.48%) |
Apr 06, 2016 | 67.86 | 68.79 | 67.75 | 68.75 | 232,817 | +0.75(+1.10%) |
Apr 05, 2016 | 67.69 | 68.52 | 67.28 | 68.00 | 297,875 | -0.39(-0.57%) |
Apr 04, 2016 | 69.38 | 70.98 | 67.65 | 68.39 | 326,437 | -0.77(-1.11%) |
Apr 01, 2016 | 69.01 | 69.41 | 68.09 | 69.16 | 343,007 | -0.09(-0.13%) |
Mar 31, 2016 | 69.41 | 70.03 | 68.69 | 69.25 | 335,518 | -0.24(-0.35%) |
Mar 30, 2016 | 68.85 | 70.05 | 67.85 | 69.49 | 538,792 | +0.67(+0.97%) |
Mar 29, 2016 | 66.12 | 68.90 | 66.12 | 68.82 | 436,072 | +2.72(+4.11%) |
Mar 28, 2016 | 66.00 | 66.84 | 64.93 | 66.10 | 415,858 | +0.50(+0.76%) |
Mar 24, 2016 | 66.05 | 65.60 | 65.60 | 65.60 | 461,000 | -0.99(-1.49%) |
Mar 23, 2016 | 66.60 | 67.96 | 65.84 | 66.59 | 454,750 | +0.03(+0.05%) |
Mar 22, 2016 | 65.64 | 67.19 | 64.68 | 66.56 | 318,899 | +0.42(+0.64%) |
Mar 21, 2016 | 66.30 | 67.06 | 65.27 | 66.14 | 286,407 | -0.14(-0.21%) |
Mar 18, 2016 | 64.21 | 66.48 | 64.12 | 66.28 | 623,279 | +1.83(+2.84%) |
Mar 17, 2016 | 65.07 | 65.14 | 63.86 | 64.45 | 359,538 | -0.55(-0.85%) |
Mar 16, 2016 | 63.83 | 65.06 | 63.30 | 65.00 | 476,544 | +1.51(+2.38%) |
Mar 15, 2016 | 64.63 | 64.84 | 62.96 | 63.49 | 379,352 | -1.64(-2.52%) |
Mar 14, 2016 | 65.55 | 65.80 | 64.84 | 65.13 | 275,143 | -0.70(-1.06%) |
Mar 11, 2016 | 63.97 | 66.03 | 63.52 | 65.83 | 328,738 | +2.30(+3.62%) |
Mar 10, 2016 | 64.68 | 65.77 | 63.05 | 63.53 | 459,686 | -0.91(-1.41%) |
Mar 09, 2016 | 64.22 | 64.87 | 62.67 | 64.44 | 474,782 | +0.72(+1.13%) |
Mar 08, 2016 | 64.37 | 64.68 | 63.40 | 63.72 | 333,035 | -1.11(-1.71%) |
Mar 07, 2016 | 65.08 | 66.38 | 64.62 | 64.83 | 533,897 | -0.84(-1.28%) |
Mar 04, 2016 | 66.27 | 66.77 | 64.80 | 65.67 | 467,170 | -0.23(-0.35%) |
Mar 03, 2016 | 64.00 | 66.48 | 62.98 | 65.90 | 397,783 | +1.65(+2.57%) |
Mar 02, 2016 | 63.69 | 64.28 | 62.98 | 64.25 | 292,300 | +0.49(+0.77%) |