Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.56 | 71.65 | 70.94 | 71.16 | 1,529,385 | +0.06(+0.09%) |
May 27, 2016 | 71.27 | 71.10 | 71.10 | 71.10 | 577,118 | -0.18(-0.26%) |
May 26, 2016 | 71.48 | 71.58 | 71.09 | 71.29 | 1,044,825 | +0.61(+0.87%) |
May 25, 2016 | 70.71 | 70.92 | 70.34 | 70.67 | 3,123,441 | +0.84(+1.21%) |
May 24, 2016 | 69.44 | 69.99 | 69.42 | 69.83 | 974,539 | +1.40(+2.05%) |
May 23, 2016 | 68.71 | 68.98 | 68.38 | 68.43 | 832,267 | +0.20(+0.30%) |
May 20, 2016 | 68.17 | 68.43 | 68.00 | 68.22 | 1,006,315 | +0.81(+1.20%) |
May 19, 2016 | 67.69 | 67.87 | 67.20 | 67.42 | 912,486 | -0.63(-0.93%) |
May 18, 2016 | 67.59 | 68.62 | 67.47 | 68.05 | 752,928 | +0.49(+0.73%) |
May 17, 2016 | 68.02 | 68.18 | 67.33 | 67.56 | 1,089,165 | -0.76(-1.12%) |
May 16, 2016 | 67.79 | 68.57 | 67.72 | 68.32 | 678,557 | +0.70(+1.04%) |
May 13, 2016 | 67.67 | 67.96 | 67.36 | 67.62 | 1,359,403 | -0.19(-0.28%) |
May 12, 2016 | 68.37 | 68.50 | 67.48 | 67.81 | 636,931 | +0.34(+0.51%) |
May 11, 2016 | 67.59 | 68.02 | 67.47 | 67.47 | 1,109,727 | -0.64(-0.94%) |
May 10, 2016 | 67.47 | 68.14 | 67.46 | 68.11 | 707,338 | +0.51(+0.76%) |
May 09, 2016 | 67.68 | 67.93 | 67.46 | 67.60 | 1,081,466 | +0.85(+1.27%) |
May 06, 2016 | 66.46 | 66.84 | 66.28 | 66.75 | 541,423 | +0.22(+0.34%) |
May 05, 2016 | 66.29 | 67.11 | 66.18 | 66.53 | 1,492,245 | -0.35(-0.52%) |
May 04, 2016 | 67.00 | 67.05 | 66.61 | 66.87 | 1,299,470 | -0.91(-1.34%) |
May 03, 2016 | 68.04 | 68.20 | 67.48 | 67.78 | 822,872 | -1.06(-1.54%) |
May 02, 2016 | 68.78 | 68.93 | 68.32 | 68.84 | 1,036,116 | +0.98(+1.44%) |
Apr 29, 2016 | 67.97 | 68.04 | 67.47 | 67.86 | 1,018,015 | -0.65(-0.94%) |
Apr 28, 2016 | 68.64 | 69.22 | 68.36 | 68.51 | 1,138,460 | -1.42(-2.04%) |
Apr 27, 2016 | 69.38 | 70.08 | 69.23 | 69.93 | 1,564,972 | +1.31(+1.91%) |
Apr 26, 2016 | 68.36 | 68.89 | 68.17 | 68.62 | 1,007,578 | -0.39(-0.56%) |
Apr 25, 2016 | 68.63 | 69.07 | 68.47 | 69.01 | 694,496 | -0.22(-0.31%) |
Apr 22, 2016 | 69.62 | 69.68 | 68.87 | 69.23 | 1,032,276 | +0.07(+0.10%) |
Apr 21, 2016 | 69.05 | 69.57 | 68.81 | 69.16 | 997,555 | -0.37(-0.53%) |
Apr 20, 2016 | 69.27 | 69.83 | 69.08 | 69.53 | 1,823,641 | -0.07(-0.10%) |
Apr 19, 2016 | 69.89 | 69.95 | 69.23 | 69.60 | 1,676,526 | +1.11(+1.63%) |
Apr 18, 2016 | 68.21 | 68.80 | 68.17 | 68.48 | 799,908 | +0.72(+1.06%) |
Apr 15, 2016 | 68.10 | 68.34 | 67.65 | 67.77 | 597,559 | -0.45(-0.66%) |
Apr 14, 2016 | 68.18 | 68.29 | 67.86 | 68.22 | 1,080,859 | +0.60(+0.89%) |
Apr 13, 2016 | 67.28 | 67.70 | 67.08 | 67.61 | 866,325 | -0.22(-0.32%) |
Apr 12, 2016 | 66.66 | 67.91 | 66.52 | 67.83 | 1,989,875 | +1.45(+2.18%) |
Apr 11, 2016 | 66.21 | 66.93 | 66.28 | 66.38 | 2,306,807 | +0.16(+0.25%) |
Apr 08, 2016 | 66.79 | 66.87 | 66.15 | 66.21 | 2,322,593 | -0.48(-0.72%) |
Apr 07, 2016 | 67.03 | 67.25 | 66.57 | 66.70 | 1,107,346 | -1.66(-2.42%) |
Apr 06, 2016 | 67.16 | 68.36 | 67.11 | 68.36 | 865,979 | +1.16(+1.72%) |
Apr 05, 2016 | 67.62 | 67.76 | 67.12 | 67.20 | 2,180,156 | -1.46(-2.12%) |
Apr 04, 2016 | 68.97 | 69.15 | 68.46 | 68.66 | 822,916 | -0.16(-0.24%) |
Apr 01, 2016 | 67.95 | 69.03 | 67.92 | 68.82 | 975,885 | -0.60(-0.86%) |
Mar 31, 2016 | 69.87 | 70.12 | 69.38 | 69.42 | 704,362 | -0.23(-0.33%) |
Mar 30, 2016 | 69.62 | 70.12 | 69.57 | 69.65 | 1,120,430 | +0.42(+0.61%) |
Mar 29, 2016 | 68.10 | 69.30 | 67.91 | 69.23 | 1,254,156 | -0.03(-0.04%) |
Mar 28, 2016 | 68.86 | 69.46 | 68.56 | 69.25 | 923,521 | +0.68(+0.99%) |
Mar 24, 2016 | 68.36 | 68.57 | 68.57 | 68.57 | 451,007 | -0.04(-0.06%) |
Mar 23, 2016 | 69.18 | 69.18 | 68.48 | 68.61 | 817,642 | -0.06(-0.09%) |
Mar 22, 2016 | 68.12 | 68.86 | 68.04 | 68.67 | 373,842 | -0.05(-0.08%) |
Mar 21, 2016 | 68.67 | 68.97 | 68.53 | 68.73 | 797,749 | -0.25(-0.36%) |
Mar 18, 2016 | 68.67 | 69.31 | 68.37 | 68.98 | 819,837 | +0.03(+0.04%) |
Mar 17, 2016 | 68.37 | 69.21 | 68.24 | 68.95 | 763,517 | -0.16(-0.24%) |
Mar 16, 2016 | 68.17 | 69.24 | 68.05 | 69.11 | 640,690 | +0.65(+0.95%) |
Mar 15, 2016 | 68.17 | 68.53 | 68.01 | 68.47 | 499,526 | +0.48(+0.71%) |
Mar 14, 2016 | 68.04 | 68.29 | 67.82 | 67.98 | 636,651 | +0.09(+0.14%) |
Mar 11, 2016 | 66.99 | 67.95 | 66.91 | 67.89 | 868,952 | +1.55(+2.33%) |
Mar 10, 2016 | 67.22 | 67.75 | 65.77 | 66.34 | 1,260,275 | -0.14(-0.21%) |
Mar 09, 2016 | 66.61 | 66.73 | 66.22 | 66.48 | 877,676 | +0.59(+0.89%) |
Mar 08, 2016 | 65.86 | 66.45 | 65.80 | 65.90 | 728,601 | -0.10(-0.16%) |
Mar 07, 2016 | 65.95 | 66.28 | 65.70 | 66.00 | 1,384,853 | -0.41(-0.62%) |
Mar 04, 2016 | 66.46 | 66.83 | 66.04 | 66.41 | 1,109,062 | +0.23(+0.35%) |
Mar 03, 2016 | 65.86 | 66.27 | 65.42 | 66.18 | 962,067 | -0.90(-1.34%) |
Mar 02, 2016 | 66.55 | 67.10 | 66.19 | 67.08 | 1,250,730 | -0.17(-0.26%) |