Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.64 | 67.06 | 65.50 | 66.93 | 159,409 | +0.42(+0.63%) |
May 27, 2016 | 67.18 | 66.51 | 66.51 | 66.51 | 1,900 | +0.08(+0.12%) |
May 26, 2016 | 65.58 | 66.43 | 65.50 | 66.43 | 11,908 | +0.42(+0.64%) |
May 25, 2016 | 66.66 | 67.23 | 65.99 | 66.01 | 13,870 | -1.27(-1.89%) |
May 24, 2016 | 68.07 | 68.07 | 67.06 | 67.28 | 7,354 | -0.87(-1.28%) |
May 23, 2016 | 69.00 | 69.09 | 68.06 | 68.15 | 14,251 | +0.53(+0.78%) |
May 20, 2016 | 67.34 | 68.07 | 67.03 | 67.62 | 5,149 | +0.10(+0.15%) |
May 19, 2016 | 68.56 | 69.23 | 67.50 | 67.52 | 9,170 | -0.29(-0.43%) |
May 18, 2016 | 67.06 | 67.85 | 66.25 | 67.81 | 8,220 | +0.92(+1.38%) |
May 17, 2016 | 67.64 | 67.77 | 66.89 | 66.89 | 8,836 | -0.71(-1.05%) |
May 16, 2016 | 67.97 | 68.33 | 67.40 | 67.60 | 8,510 | -2.55(-3.63%) |
May 13, 2016 | 69.88 | 70.25 | 69.69 | 70.15 | 5,400 | +0.16(+0.23%) |
May 12, 2016 | 69.90 | 70.75 | 69.09 | 69.99 | 22,182 | -0.25(-0.35%) |
May 11, 2016 | 73.38 | 73.55 | 70.24 | 70.24 | 4,538 | -2.91(-3.98%) |
May 10, 2016 | 75.01 | 75.01 | 73.15 | 73.15 | 2,486 | -2.60(-3.43%) |
May 09, 2016 | 79.53 | 79.53 | 74.72 | 75.75 | 20,315 | -0.09(-0.12%) |
May 06, 2016 | 76.25 | 76.25 | 75.84 | 75.84 | 3,561 | -0.60(-0.78%) |
May 05, 2016 | 77.60 | 78.44 | 76.25 | 76.44 | 4,697 | -1.20(-1.54%) |
May 04, 2016 | 80.00 | 80.00 | 76.78 | 77.63 | 2,575 | -0.27(-0.35%) |
May 03, 2016 | 80.00 | 81.00 | 77.91 | 77.91 | 3,560 | +1.24(+1.62%) |
May 02, 2016 | 76.25 | 78.00 | 76.25 | 76.66 | 460 | -0.20(-0.26%) |
Apr 29, 2016 | 77.20 | 78.83 | 76.25 | 76.86 | 9,848 | -0.35(-0.46%) |
Apr 28, 2016 | 78.00 | 78.00 | 76.75 | 77.21 | 1,881 | +0.23(+0.30%) |
Apr 27, 2016 | 78.00 | 78.25 | 76.25 | 76.98 | 6,643 | -4.19(-5.16%) |
Apr 25, 2016 | 75.76 | 81.80 | 75.76 | 81.17 | 361 | +2.29(+2.90%) |
Apr 22, 2016 | 80.60 | 80.99 | 76.00 | 78.88 | 9,582 | -0.07(-0.09%) |
Apr 21, 2016 | 78.01 | 82.00 | 77.45 | 78.95 | 6,007 | -0.05(-0.06%) |
Apr 20, 2016 | 81.18 | 81.18 | 78.75 | 79.00 | 3,278 | -0.76(-0.95%) |
Apr 19, 2016 | 79.63 | 80.71 | 78.26 | 79.76 | 13,364 | -1.24(-1.54%) |
Apr 18, 2016 | 85.00 | 87.85 | 80.31 | 81.00 | 18,596 | -0.01(-0.01%) |
Apr 15, 2016 | 82.15 | 82.25 | 80.00 | 81.01 | 13,285 | +2.77(+3.54%) |
Apr 14, 2016 | 81.51 | 81.51 | 77.63 | 78.24 | 1,860 | -1.55(-1.94%) |
Apr 13, 2016 | 78.22 | 82.50 | 78.22 | 79.79 | 16,235 | +1.19(+1.51%) |
Apr 12, 2016 | 82.02 | 82.36 | 78.60 | 78.60 | 5,615 | -3.36(-4.09%) |
Apr 11, 2016 | 82.54 | 82.54 | 81.16 | 81.96 | 3,370 | -0.58(-0.70%) |
Apr 08, 2016 | 83.00 | 83.00 | 81.12 | 82.54 | 7,750 | -5.90(-6.67%) |
Apr 07, 2016 | 86.62 | 88.44 | 86.62 | 88.44 | 2,247 | +2.74(+3.19%) |
Apr 06, 2016 | 89.20 | 89.20 | 85.11 | 85.70 | 5,829 | -4.28(-4.76%) |
Apr 05, 2016 | 91.77 | 91.77 | 89.91 | 89.98 | 9,096 | +0.38(+0.42%) |
Apr 04, 2016 | 87.16 | 90.24 | 87.00 | 89.60 | 5,792 | +1.88(+2.14%) |
Apr 01, 2016 | 87.53 | 89.26 | 87.50 | 87.72 | 23,287 | +2.18(+2.55%) |
Mar 31, 2016 | 84.31 | 85.54 | 83.38 | 85.54 | 4,204 | +1.51(+1.79%) |
Mar 30, 2016 | 81.84 | 84.20 | 81.00 | 84.03 | 6,943 | -0.02(-0.02%) |
Mar 29, 2016 | 85.00 | 85.00 | 83.53 | 84.05 | 11,448 | +1.91(+2.32%) |
Mar 28, 2016 | 81.48 | 82.84 | 81.48 | 82.14 | 3,563 | +0.76(+0.93%) |
Mar 24, 2016 | 83.39 | 81.39 | 81.39 | 81.39 | 19,200 | +0.54(+0.66%) |
Mar 23, 2016 | 79.06 | 81.06 | 78.80 | 80.85 | 16,511 | +3.05(+3.92%) |
Mar 22, 2016 | 78.54 | 78.73 | 77.18 | 77.80 | 12,441 | -0.31(-0.40%) |
Mar 21, 2016 | 77.77 | 79.13 | 77.15 | 78.11 | 23,982 | +0.11(+0.14%) |
Mar 18, 2016 | 76.18 | 78.14 | 75.78 | 78.00 | 19,347 | +0.45(+0.58%) |
Mar 17, 2016 | 78.83 | 79.37 | 77.00 | 77.55 | 44,578 | -3.06(-3.80%) |
Mar 16, 2016 | 82.68 | 82.68 | 80.33 | 80.61 | 45,841 | -4.09(-4.83%) |
Mar 15, 2016 | 84.46 | 85.45 | 84.34 | 84.70 | 27,091 | +1.62(+1.95%) |
Mar 14, 2016 | 82.94 | 84.40 | 82.81 | 83.08 | 21,275 | +2.47(+3.06%) |
Mar 11, 2016 | 80.37 | 81.53 | 79.94 | 80.61 | 19,273 | -1.21(-1.48%) |
Mar 10, 2016 | 82.49 | 83.12 | 81.37 | 81.82 | 31,164 | +0.71(+0.88%) |
Mar 09, 2016 | 83.58 | 83.58 | 80.57 | 81.11 | 37,558 | -4.29(-5.02%) |
Mar 08, 2016 | 82.17 | 85.41 | 82.17 | 85.40 | 39,316 | +3.74(+4.58%) |
Mar 07, 2016 | 85.49 | 85.49 | 81.53 | 81.66 | 41,984 | -4.13(-4.82%) |
Mar 04, 2016 | 89.17 | 90.00 | 85.79 | 85.79 | 100,279 | -3.44(-3.85%) |
Mar 03, 2016 | 90.74 | 90.86 | 88.24 | 89.23 | 11,241 | -0.01(-0.01%) |
Mar 02, 2016 | 92.02 | 92.58 | 88.55 | 89.23 | 158,877 | -1.27(-1.40%) |