Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 61.79 | 62.04 | 61.40 | 61.67 | 225,157 | -0.14(-0.23%) |
May 27, 2016 | 60.71 | 61.81 | 61.81 | 61.81 | 268,669 | +1.17(+1.94%) |
May 26, 2016 | 60.60 | 60.86 | 60.24 | 60.63 | 198,340 | +0.16(+0.27%) |
May 25, 2016 | 61.02 | 61.27 | 60.27 | 60.47 | 259,532 | -0.54(-0.89%) |
May 24, 2016 | 60.19 | 61.32 | 60.07 | 61.01 | 251,446 | +0.97(+1.61%) |
May 23, 2016 | 59.40 | 60.27 | 59.40 | 60.05 | 356,559 | +0.66(+1.11%) |
May 20, 2016 | 59.55 | 60.02 | 59.22 | 59.39 | 298,544 | -0.01(-0.02%) |
May 19, 2016 | 58.98 | 59.53 | 58.74 | 59.40 | 479,716 | +0.32(+0.55%) |
May 18, 2016 | 59.46 | 60.11 | 58.76 | 59.08 | 178,263 | -0.65(-1.09%) |
May 17, 2016 | 60.35 | 60.94 | 59.09 | 59.73 | 330,378 | -0.64(-1.06%) |
May 16, 2016 | 59.96 | 60.72 | 59.58 | 60.37 | 246,087 | +0.28(+0.46%) |
May 13, 2016 | 60.45 | 61.58 | 59.94 | 60.09 | 241,840 | -0.67(-1.10%) |
May 12, 2016 | 61.15 | 61.58 | 60.37 | 60.76 | 364,818 | -0.15(-0.25%) |
May 11, 2016 | 61.99 | 62.26 | 60.62 | 60.91 | 388,597 | -1.31(-2.11%) |
May 10, 2016 | 62.08 | 62.37 | 61.58 | 62.23 | 366,704 | +0.23(+0.37%) |
May 09, 2016 | 60.79 | 62.41 | 60.64 | 62.00 | 419,299 | +1.03(+1.68%) |
May 06, 2016 | 60.76 | 61.22 | 59.78 | 60.97 | 415,934 | -0.07(-0.12%) |
May 05, 2016 | 61.62 | 62.79 | 59.60 | 61.04 | 603,529 | -1.77(-2.81%) |
May 04, 2016 | 62.79 | 63.48 | 62.60 | 62.81 | 888,065 | -0.01(-0.02%) |
May 03, 2016 | 63.62 | 64.86 | 62.60 | 62.83 | 745,357 | -1.00(-1.56%) |
May 02, 2016 | 63.43 | 64.01 | 62.87 | 63.82 | 532,353 | +0.73(+1.16%) |
Apr 29, 2016 | 64.62 | 64.87 | 62.72 | 63.09 | 362,926 | -1.47(-2.28%) |
Apr 28, 2016 | 64.70 | 65.25 | 63.96 | 64.57 | 424,485 | -0.32(-0.50%) |
Apr 27, 2016 | 65.04 | 65.82 | 64.17 | 64.89 | 328,802 | -0.40(-0.62%) |
Apr 26, 2016 | 65.14 | 66.01 | 64.24 | 65.29 | 528,174 | +0.06(+0.09%) |
Apr 25, 2016 | 64.73 | 65.45 | 64.69 | 65.23 | 320,816 | +0.31(+0.47%) |
Apr 22, 2016 | 65.44 | 65.87 | 64.87 | 64.92 | 486,374 | -0.51(-0.78%) |
Apr 21, 2016 | 66.83 | 66.97 | 65.26 | 65.44 | 239,719 | -1.31(-1.97%) |
Apr 20, 2016 | 66.60 | 67.98 | 66.20 | 66.75 | 381,453 | +0.96(+1.46%) |
Apr 19, 2016 | 67.07 | 67.07 | 64.98 | 65.79 | 442,825 | -1.72(-2.55%) |
Apr 18, 2016 | 67.84 | 68.07 | 66.99 | 67.51 | 284,856 | -0.34(-0.51%) |
Apr 15, 2016 | 67.57 | 68.11 | 67.35 | 67.86 | 193,261 | +0.37(+0.54%) |
Apr 14, 2016 | 68.42 | 68.73 | 66.12 | 67.49 | 380,971 | -0.74(-1.09%) |
Apr 13, 2016 | 68.10 | 68.64 | 67.21 | 68.23 | 418,949 | +0.55(+0.81%) |
Apr 12, 2016 | 68.48 | 68.60 | 67.18 | 67.68 | 531,103 | -0.25(-0.37%) |
Apr 11, 2016 | 67.67 | 68.68 | 67.20 | 67.93 | 202,291 | +0.41(+0.61%) |
Apr 08, 2016 | 67.56 | 68.16 | 67.03 | 67.52 | 210,525 | +0.28(+0.41%) |
Apr 07, 2016 | 67.63 | 68.76 | 66.61 | 67.24 | 299,903 | -0.54(-0.80%) |
Apr 06, 2016 | 67.76 | 68.33 | 67.48 | 67.79 | 145,281 | +0.27(+0.40%) |
Apr 05, 2016 | 67.98 | 69.18 | 67.49 | 67.51 | 173,157 | -0.79(-1.16%) |
Apr 04, 2016 | 68.48 | 68.88 | 67.62 | 68.31 | 117,775 | -0.29(-0.43%) |
Apr 01, 2016 | 68.20 | 69.14 | 68.17 | 68.60 | 148,325 | +0.06(+0.09%) |
Mar 31, 2016 | 69.11 | 69.51 | 67.57 | 68.54 | 245,365 | -0.67(-0.96%) |
Mar 30, 2016 | 68.96 | 69.78 | 68.89 | 69.21 | 116,575 | +0.33(+0.48%) |
Mar 29, 2016 | 67.44 | 68.96 | 67.07 | 68.88 | 186,630 | +1.70(+2.53%) |
Mar 28, 2016 | 67.43 | 68.43 | 66.97 | 67.18 | 258,180 | -0.32(-0.47%) |
Mar 24, 2016 | 68.14 | 67.49 | 67.49 | 67.49 | 181,975 | -0.75(-1.10%) |
Mar 23, 2016 | 68.90 | 69.50 | 67.35 | 68.24 | 394,315 | -0.52(-0.76%) |
Mar 22, 2016 | 68.48 | 69.17 | 67.73 | 68.76 | 183,113 | +0.34(+0.50%) |
Mar 21, 2016 | 68.56 | 69.06 | 68.16 | 68.42 | 153,689 | -0.45(-0.66%) |
Mar 18, 2016 | 68.81 | 69.88 | 68.70 | 68.87 | 314,925 | +0.44(+0.64%) |
Mar 17, 2016 | 68.60 | 69.09 | 68.16 | 68.43 | 315,038 | -0.39(-0.56%) |
Mar 16, 2016 | 67.34 | 69.25 | 66.75 | 68.82 | 271,504 | +1.29(+1.91%) |
Mar 15, 2016 | 67.81 | 68.50 | 67.48 | 67.53 | 278,048 | -0.48(-0.70%) |
Mar 14, 2016 | 68.70 | 69.15 | 67.46 | 68.01 | 259,178 | -0.41(-0.59%) |
Mar 11, 2016 | 68.12 | 68.67 | 67.84 | 68.42 | 184,373 | +0.52(+0.77%) |
Mar 10, 2016 | 68.34 | 69.08 | 67.43 | 67.89 | 185,202 | -0.32(-0.47%) |
Mar 09, 2016 | 68.47 | 68.60 | 67.61 | 68.21 | 195,519 | +0.39(+0.57%) |
Mar 08, 2016 | 67.97 | 68.63 | 67.78 | 67.83 | 179,763 | -0.28(-0.41%) |
Mar 07, 2016 | 68.12 | 68.82 | 67.20 | 68.10 | 294,865 | -0.07(-0.10%) |
Mar 04, 2016 | 67.57 | 68.86 | 67.49 | 68.17 | 380,608 | +0.65(+0.97%) |
Mar 03, 2016 | 67.51 | 67.59 | 65.82 | 67.51 | 360,619 | +0.34(+0.51%) |
Mar 02, 2016 | 66.46 | 67.81 | 66.46 | 67.17 | 397,160 | +0.46(+0.70%) |