Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.22 | 75.84 | 73.17 | 73.56 | 1,210,163 | -1.54(-2.06%) |
May 27, 2016 | 73.94 | 75.11 | 75.11 | 75.11 | 3,396,659 | +0.77(+1.03%) |
May 26, 2016 | 72.79 | 75.16 | 72.71 | 74.34 | 2,216,339 | +1.76(+2.42%) |
May 25, 2016 | 71.53 | 72.62 | 71.17 | 72.58 | 1,242,309 | +1.43(+2.01%) |
May 24, 2016 | 70.79 | 71.58 | 70.16 | 71.15 | 1,118,222 | +0.91(+1.30%) |
May 23, 2016 | 70.00 | 70.84 | 69.27 | 70.24 | 704,482 | -0.15(-0.21%) |
May 20, 2016 | 70.77 | 70.77 | 69.70 | 70.38 | 910,788 | +0.07(+0.10%) |
May 19, 2016 | 69.50 | 70.63 | 67.85 | 70.31 | 1,077,826 | +0.00(+0.00%) |
May 18, 2016 | 70.40 | 70.87 | 69.47 | 70.31 | 651,974 | -0.01(-0.01%) |
May 17, 2016 | 70.25 | 70.97 | 69.31 | 70.32 | 986,516 | +0.29(+0.42%) |
May 16, 2016 | 70.25 | 71.17 | 69.87 | 70.03 | 861,692 | +0.88(+1.27%) |
May 13, 2016 | 70.04 | 70.93 | 68.66 | 69.15 | 962,975 | -1.33(-1.89%) |
May 12, 2016 | 70.70 | 71.51 | 69.36 | 70.48 | 1,139,610 | +0.53(+0.75%) |
May 11, 2016 | 70.38 | 71.44 | 69.81 | 69.96 | 1,281,325 | -0.74(-1.05%) |
May 10, 2016 | 69.58 | 70.83 | 69.38 | 70.70 | 1,117,160 | +1.36(+1.96%) |
May 09, 2016 | 68.39 | 69.67 | 67.68 | 69.34 | 1,239,348 | +0.22(+0.32%) |
May 06, 2016 | 70.36 | 70.84 | 69.00 | 69.12 | 935,721 | -1.80(-2.53%) |
May 05, 2016 | 69.44 | 71.55 | 69.44 | 70.92 | 2,221,113 | +2.84(+4.17%) |
May 04, 2016 | 69.07 | 71.12 | 66.48 | 68.08 | 2,655,565 | -0.59(-0.86%) |
May 03, 2016 | 70.29 | 71.18 | 67.14 | 68.67 | 2,328,637 | -2.19(-3.09%) |
May 02, 2016 | 70.43 | 70.99 | 69.20 | 70.86 | 1,579,030 | +0.83(+1.19%) |
Apr 29, 2016 | 70.46 | 71.42 | 68.73 | 70.03 | 1,209,533 | -0.24(-0.35%) |
Apr 28, 2016 | 71.36 | 72.16 | 70.03 | 70.27 | 1,122,140 | -1.25(-1.75%) |
Apr 27, 2016 | 70.47 | 72.08 | 70.37 | 71.52 | 1,633,168 | +1.55(+2.22%) |
Apr 26, 2016 | 68.60 | 70.47 | 68.57 | 69.97 | 1,408,314 | +1.64(+2.40%) |
Apr 25, 2016 | 67.19 | 68.64 | 67.19 | 68.33 | 1,276,231 | +0.65(+0.96%) |
Apr 22, 2016 | 66.85 | 68.27 | 66.84 | 67.68 | 1,001,603 | +0.91(+1.37%) |
Apr 21, 2016 | 68.35 | 68.35 | 66.40 | 66.77 | 683,317 | -0.73(-1.08%) |
Apr 20, 2016 | 66.25 | 68.33 | 65.20 | 67.50 | 1,047,958 | +0.93(+1.40%) |
Apr 19, 2016 | 66.57 | 68.31 | 66.12 | 66.57 | 1,550,467 | +0.39(+0.59%) |
Apr 18, 2016 | 63.02 | 66.33 | 62.68 | 66.18 | 1,135,426 | +1.38(+2.13%) |
Apr 15, 2016 | 65.42 | 65.47 | 64.57 | 64.79 | 962,067 | -1.31(-1.98%) |
Apr 14, 2016 | 65.89 | 66.16 | 65.11 | 66.11 | 549,725 | +0.27(+0.41%) |
Apr 13, 2016 | 66.08 | 66.51 | 64.88 | 65.84 | 957,706 | -0.53(-0.79%) |
Apr 12, 2016 | 65.52 | 67.30 | 64.95 | 66.36 | 1,306,695 | +1.19(+1.82%) |
Apr 11, 2016 | 65.80 | 66.37 | 64.68 | 65.17 | 980,851 | -0.38(-0.58%) |
Apr 08, 2016 | 65.19 | 66.73 | 64.36 | 65.56 | 1,684,098 | +1.60(+2.50%) |
Apr 07, 2016 | 61.52 | 64.04 | 61.44 | 63.95 | 1,579,469 | +1.92(+3.10%) |
Apr 06, 2016 | 60.29 | 62.11 | 59.71 | 62.03 | 1,316,065 | +2.34(+3.92%) |
Apr 05, 2016 | 60.21 | 60.27 | 59.14 | 59.69 | 1,504,182 | -0.57(-0.95%) |
Apr 04, 2016 | 62.34 | 62.94 | 60.21 | 60.27 | 1,168,683 | -1.83(-2.94%) |
Apr 01, 2016 | 61.47 | 62.55 | 60.91 | 62.09 | 1,348,399 | -0.33(-0.53%) |
Mar 31, 2016 | 63.86 | 64.60 | 62.26 | 62.42 | 1,395,420 | -1.50(-2.34%) |
Mar 30, 2016 | 63.24 | 64.37 | 62.04 | 63.92 | 1,723,756 | +1.51(+2.42%) |
Mar 29, 2016 | 61.04 | 62.84 | 60.86 | 62.41 | 1,221,461 | +0.57(+0.92%) |
Mar 28, 2016 | 62.00 | 62.82 | 60.51 | 61.84 | 864,665 | -0.78(-1.25%) |
Mar 24, 2016 | 61.22 | 62.63 | 62.63 | 62.63 | 1,042,377 | +0.59(+0.95%) |
Mar 23, 2016 | 62.00 | 63.49 | 61.88 | 62.04 | 1,252,571 | -1.07(-1.69%) |
Mar 22, 2016 | 62.59 | 63.93 | 62.44 | 63.10 | 1,327,443 | -0.02(-0.04%) |
Mar 21, 2016 | 62.37 | 63.42 | 61.94 | 63.13 | 1,025,813 | +0.35(+0.55%) |
Mar 18, 2016 | 63.09 | 64.08 | 62.09 | 62.78 | 2,176,782 | +0.11(+0.17%) |
Mar 17, 2016 | 62.99 | 63.06 | 62.04 | 62.68 | 1,415,724 | +0.31(+0.49%) |
Mar 16, 2016 | 62.71 | 63.47 | 60.85 | 62.37 | 1,657,796 | +0.11(+0.17%) |
Mar 15, 2016 | 60.52 | 62.45 | 60.35 | 62.26 | 1,133,514 | +0.78(+1.28%) |
Mar 14, 2016 | 62.07 | 63.25 | 60.83 | 61.48 | 1,033,007 | -1.96(-3.09%) |
Mar 11, 2016 | 61.42 | 64.16 | 61.11 | 63.44 | 2,166,193 | +2.71(+4.46%) |
Mar 10, 2016 | 60.18 | 60.97 | 58.84 | 60.73 | 1,078,785 | +0.31(+0.51%) |
Mar 09, 2016 | 61.24 | 61.41 | 59.45 | 60.42 | 1,503,455 | +0.25(+0.42%) |
Mar 08, 2016 | 60.95 | 61.86 | 59.57 | 60.17 | 1,876,900 | -1.50(-2.43%) |
Mar 07, 2016 | 61.23 | 61.82 | 59.62 | 61.66 | 3,051,893 | +0.20(+0.33%) |
Mar 04, 2016 | 59.04 | 61.50 | 58.07 | 61.46 | 2,626,608 | +2.81(+4.80%) |
Mar 03, 2016 | 59.38 | 60.18 | 57.31 | 58.65 | 3,380,986 | -1.21(-2.01%) |
Mar 02, 2016 | 58.41 | 59.85 | 57.63 | 59.85 | 1,699,061 | +1.22(+2.08%) |