Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.30 | 67.23 | 65.50 | 66.54 | 42,106 | +0.25(+0.38%) |
May 27, 2016 | 65.57 | 66.29 | 66.29 | 66.29 | 24,200 | +0.99(+1.52%) |
May 26, 2016 | 65.30 | 65.67 | 65.02 | 65.30 | 16,278 | -0.33(-0.50%) |
May 25, 2016 | 65.35 | 66.48 | 65.35 | 65.63 | 9,257 | +0.05(+0.08%) |
May 24, 2016 | 64.29 | 66.19 | 64.29 | 65.58 | 46,850 | +1.66(+2.60%) |
May 23, 2016 | 64.10 | 64.57 | 63.55 | 63.92 | 24,057 | +0.08(+0.13%) |
May 20, 2016 | 63.74 | 64.67 | 63.52 | 63.84 | 40,980 | +0.39(+0.61%) |
May 19, 2016 | 64.30 | 64.69 | 62.77 | 63.45 | 14,630 | -1.24(-1.92%) |
May 18, 2016 | 62.25 | 64.69 | 62.25 | 64.69 | 32,113 | +2.70(+4.36%) |
May 17, 2016 | 64.57 | 64.99 | 61.84 | 61.99 | 40,583 | -2.63(-4.07%) |
May 16, 2016 | 64.11 | 64.99 | 63.74 | 64.62 | 38,539 | +1.11(+1.75%) |
May 13, 2016 | 63.59 | 63.91 | 63.07 | 63.51 | 60,728 | +0.02(+0.03%) |
May 12, 2016 | 64.02 | 64.10 | 63.11 | 63.49 | 17,481 | -0.37(-0.58%) |
May 11, 2016 | 64.16 | 64.69 | 63.28 | 63.86 | 32,021 | +0.02(+0.03%) |
May 10, 2016 | 62.70 | 63.85 | 62.27 | 63.84 | 23,863 | +1.47(+2.36%) |
May 09, 2016 | 64.03 | 64.82 | 62.10 | 62.37 | 129,443 | -1.99(-3.09%) |
May 06, 2016 | 63.65 | 64.51 | 62.72 | 64.36 | 37,422 | +0.65(+1.02%) |
May 05, 2016 | 64.21 | 64.77 | 63.64 | 63.71 | 30,678 | -0.06(-0.09%) |
May 04, 2016 | 64.01 | 64.20 | 62.89 | 63.77 | 23,619 | +0.00(+0.00%) |
May 03, 2016 | 64.83 | 65.39 | 63.47 | 63.77 | 44,960 | -1.76(-2.69%) |
May 02, 2016 | 65.70 | 66.13 | 65.18 | 65.53 | 35,294 | +0.19(+0.29%) |
Apr 29, 2016 | 65.70 | 66.75 | 65.34 | 65.34 | 47,375 | -0.69(-1.04%) |
Apr 28, 2016 | 66.19 | 66.90 | 65.69 | 66.03 | 26,603 | -0.89(-1.33%) |
Apr 27, 2016 | 67.06 | 67.37 | 66.44 | 66.92 | 39,808 | -0.26(-0.39%) |
Apr 26, 2016 | 67.01 | 67.90 | 66.32 | 67.18 | 79,920 | +0.38(+0.57%) |
Apr 25, 2016 | 66.88 | 67.23 | 65.96 | 66.80 | 72,752 | -0.65(-0.96%) |
Apr 22, 2016 | 66.64 | 68.25 | 66.64 | 67.45 | 51,160 | +1.07(+1.61%) |
Apr 21, 2016 | 66.78 | 66.94 | 66.28 | 66.38 | 28,219 | -0.74(-1.10%) |
Apr 20, 2016 | 66.84 | 68.36 | 65.60 | 67.12 | 27,636 | +0.31(+0.46%) |
Apr 19, 2016 | 65.83 | 67.34 | 65.79 | 66.81 | 21,367 | +0.98(+1.49%) |
Apr 18, 2016 | 65.84 | 66.34 | 65.13 | 65.83 | 120,185 | -1.19(-1.78%) |
Apr 15, 2016 | 66.90 | 67.80 | 66.90 | 67.02 | 21,107 | +0.05(+0.07%) |
Apr 14, 2016 | 67.50 | 68.19 | 66.50 | 66.97 | 27,760 | -0.53(-0.79%) |
Apr 13, 2016 | 65.52 | 67.54 | 65.52 | 67.50 | 67,027 | +2.25(+3.45%) |
Apr 12, 2016 | 64.62 | 65.48 | 64.30 | 65.25 | 45,863 | +0.94(+1.46%) |
Apr 11, 2016 | 64.00 | 64.71 | 63.94 | 64.31 | 25,130 | +0.52(+0.82%) |
Apr 08, 2016 | 63.30 | 63.82 | 63.00 | 63.79 | 49,956 | +0.83(+1.32%) |
Apr 07, 2016 | 64.02 | 64.45 | 62.18 | 62.96 | 115,337 | -1.48(-2.30%) |
Apr 06, 2016 | 63.40 | 64.55 | 63.40 | 64.44 | 79,716 | +1.07(+1.69%) |
Apr 05, 2016 | 63.61 | 64.50 | 63.37 | 63.37 | 58,100 | -0.50(-0.78%) |
Apr 04, 2016 | 64.07 | 64.53 | 63.45 | 63.87 | 35,572 | -0.76(-1.18%) |
Apr 01, 2016 | 63.68 | 64.76 | 62.36 | 64.63 | 29,200 | +0.63(+0.98%) |
Mar 31, 2016 | 64.44 | 64.69 | 63.84 | 64.00 | 55,660 | -0.41(-0.64%) |
Mar 30, 2016 | 64.25 | 64.85 | 63.13 | 64.41 | 35,812 | +0.17(+0.26%) |
Mar 29, 2016 | 62.99 | 64.24 | 61.99 | 64.24 | 87,944 | +1.04(+1.65%) |
Mar 28, 2016 | 62.67 | 63.67 | 62.52 | 63.20 | 32,155 | +0.53(+0.85%) |
Mar 24, 2016 | 62.91 | 62.67 | 62.67 | 62.67 | 40,300 | -0.24(-0.38%) |
Mar 23, 2016 | 63.16 | 63.25 | 62.43 | 62.91 | 57,571 | -0.35(-0.55%) |
Mar 22, 2016 | 62.77 | 63.55 | 62.34 | 63.26 | 37,084 | +0.02(+0.03%) |
Mar 21, 2016 | 63.65 | 63.97 | 62.83 | 63.24 | 48,093 | -0.60(-0.94%) |
Mar 18, 2016 | 64.42 | 64.49 | 62.84 | 63.84 | 349,450 | -0.20(-0.31%) |
Mar 17, 2016 | 63.20 | 64.19 | 62.78 | 64.04 | 63,318 | +0.83(+1.31%) |
Mar 16, 2016 | 62.99 | 63.77 | 62.69 | 63.21 | 54,169 | +0.20(+0.32%) |
Mar 15, 2016 | 63.37 | 63.97 | 62.80 | 63.01 | 34,169 | -0.60(-0.94%) |
Mar 14, 2016 | 63.62 | 63.95 | 62.31 | 63.61 | 30,535 | -0.18(-0.28%) |
Mar 11, 2016 | 62.06 | 63.79 | 62.00 | 63.79 | 42,880 | +2.14(+3.47%) |
Mar 10, 2016 | 61.30 | 62.19 | 60.34 | 61.65 | 57,790 | -0.50(-0.80%) |
Mar 09, 2016 | 62.17 | 62.37 | 61.49 | 62.15 | 35,529 | +0.28(+0.45%) |
Mar 08, 2016 | 61.34 | 62.45 | 61.31 | 61.87 | 62,531 | +0.06(+0.10%) |
Mar 07, 2016 | 60.17 | 62.11 | 60.05 | 61.81 | 47,486 | +1.49(+2.47%) |
Mar 04, 2016 | 59.82 | 60.65 | 59.26 | 60.32 | 46,933 | +0.56(+0.94%) |
Mar 03, 2016 | 58.86 | 59.95 | 58.11 | 59.76 | 34,280 | +0.90(+1.53%) |
Mar 02, 2016 | 58.18 | 58.96 | 57.82 | 58.86 | 32,895 | +0.74(+1.27%) |