Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.65 | 70.65 | 70.24 | 70.42 | 278,315 | -0.03(-0.04%) |
May 27, 2016 | 70.46 | 70.45 | 70.45 | 70.45 | 226,902 | +0.00(+0.00%) |
May 26, 2016 | 70.38 | 70.55 | 70.28 | 70.45 | 197,382 | +0.19(+0.27%) |
May 25, 2016 | 70.20 | 70.39 | 70.05 | 70.26 | 113,557 | +0.23(+0.33%) |
May 24, 2016 | 69.67 | 70.10 | 69.55 | 70.03 | 1,013,271 | +0.62(+0.89%) |
May 23, 2016 | 69.62 | 69.67 | 69.41 | 69.41 | 418,252 | -0.23(-0.33%) |
May 20, 2016 | 69.70 | 69.76 | 69.48 | 69.64 | 131,306 | +0.21(+0.30%) |
May 19, 2016 | 69.11 | 69.46 | 69.03 | 69.43 | 120,367 | -0.15(-0.22%) |
May 18, 2016 | 69.98 | 70.26 | 69.40 | 69.58 | 133,310 | -0.53(-0.76%) |
May 17, 2016 | 70.74 | 70.74 | 69.92 | 70.12 | 243,815 | -0.66(-0.93%) |
May 16, 2016 | 70.39 | 70.87 | 70.26 | 70.78 | 98,368 | +0.50(+0.71%) |
May 13, 2016 | 70.58 | 70.71 | 70.16 | 70.28 | 121,908 | -0.49(-0.69%) |
May 12, 2016 | 70.87 | 70.96 | 70.49 | 70.77 | 93,817 | +0.15(+0.22%) |
May 11, 2016 | 71.01 | 71.01 | 70.60 | 70.62 | 174,778 | -0.53(-0.75%) |
May 10, 2016 | 70.76 | 71.15 | 70.58 | 71.15 | 138,567 | +0.70(+0.99%) |
May 09, 2016 | 70.37 | 70.57 | 70.33 | 70.45 | 157,561 | +0.10(+0.14%) |
May 06, 2016 | 70.01 | 70.40 | 69.90 | 70.36 | 98,106 | +0.28(+0.40%) |
May 05, 2016 | 70.35 | 70.35 | 69.91 | 70.08 | 291,003 | -0.09(-0.12%) |
May 04, 2016 | 70.09 | 70.31 | 69.91 | 70.17 | 274,668 | -0.23(-0.33%) |
May 03, 2016 | 70.55 | 70.65 | 70.26 | 70.40 | 145,942 | -0.52(-0.73%) |
May 02, 2016 | 70.65 | 71.00 | 70.51 | 70.91 | 156,271 | +0.66(+0.94%) |
Apr 29, 2016 | 70.23 | 70.46 | 69.91 | 70.25 | 197,465 | -0.28(-0.39%) |
Apr 28, 2016 | 70.49 | 70.90 | 70.32 | 70.53 | 247,785 | -0.25(-0.35%) |
Apr 27, 2016 | 70.51 | 70.92 | 70.27 | 70.78 | 106,827 | +0.14(+0.20%) |
Apr 26, 2016 | 70.65 | 70.82 | 70.46 | 70.63 | 163,765 | +0.02(+0.03%) |
Apr 25, 2016 | 70.43 | 70.64 | 70.31 | 70.62 | 77,542 | +0.05(+0.07%) |
Apr 22, 2016 | 70.50 | 70.64 | 70.29 | 70.57 | 92,609 | +0.00(+0.00%) |
Apr 21, 2016 | 71.24 | 71.26 | 70.44 | 70.57 | 159,856 | -0.68(-0.96%) |
Apr 20, 2016 | 71.57 | 71.62 | 71.25 | 71.25 | 183,498 | -0.42(-0.58%) |
Apr 19, 2016 | 71.70 | 71.80 | 71.47 | 71.67 | 217,917 | +0.39(+0.55%) |
Apr 18, 2016 | 70.80 | 71.33 | 70.80 | 71.27 | 136,998 | +0.42(+0.59%) |
Apr 15, 2016 | 70.72 | 70.90 | 70.66 | 70.85 | 92,743 | +0.17(+0.24%) |
Apr 14, 2016 | 70.83 | 70.83 | 70.63 | 70.68 | 88,298 | -0.10(-0.15%) |
Apr 13, 2016 | 70.92 | 71.00 | 70.62 | 70.79 | 203,889 | +0.15(+0.21%) |
Apr 12, 2016 | 70.30 | 70.77 | 70.07 | 70.64 | 140,919 | +0.47(+0.67%) |
Apr 11, 2016 | 70.52 | 70.62 | 70.09 | 70.17 | 188,005 | -0.04(-0.05%) |
Apr 08, 2016 | 70.24 | 70.42 | 70.07 | 70.20 | 153,772 | +0.48(+0.68%) |
Apr 07, 2016 | 69.94 | 70.06 | 69.57 | 69.73 | 225,127 | -0.32(-0.46%) |
Apr 06, 2016 | 69.61 | 70.09 | 69.49 | 70.05 | 178,965 | +0.55(+0.80%) |
Apr 05, 2016 | 69.63 | 69.82 | 69.49 | 69.50 | 180,338 | -0.62(-0.89%) |
Apr 04, 2016 | 70.35 | 70.37 | 70.00 | 70.12 | 59,697 | -0.17(-0.24%) |
Apr 01, 2016 | 69.53 | 70.30 | 69.48 | 70.29 | 825,051 | +0.11(+0.15%) |
Mar 31, 2016 | 70.25 | 70.40 | 70.14 | 70.19 | 247,171 | -0.28(-0.39%) |
Mar 30, 2016 | 70.62 | 70.62 | 70.41 | 70.46 | 320,236 | +0.33(+0.48%) |
Mar 29, 2016 | 69.35 | 70.19 | 69.35 | 70.13 | 175,314 | +0.69(+0.99%) |
Mar 28, 2016 | 69.31 | 69.51 | 69.22 | 69.44 | 1,000,394 | +0.23(+0.33%) |
Mar 24, 2016 | 68.95 | 69.21 | 69.21 | 69.21 | 109,629 | +0.00(+0.00%) |
Mar 23, 2016 | 69.34 | 69.41 | 69.11 | 69.21 | 514,373 | -0.23(-0.33%) |
Mar 22, 2016 | 69.42 | 69.61 | 69.34 | 69.44 | 124,561 | -0.04(-0.05%) |
Mar 21, 2016 | 69.45 | 69.70 | 68.80 | 69.48 | 334,546 | -0.04(-0.05%) |
Mar 18, 2016 | 69.66 | 69.69 | 69.33 | 69.52 | 287,739 | -0.04(-0.05%) |
Mar 17, 2016 | 69.14 | 69.63 | 69.00 | 69.56 | 235,468 | +0.52(+0.75%) |
Mar 16, 2016 | 68.31 | 69.13 | 68.18 | 69.04 | 223,108 | +0.66(+0.96%) |
Mar 15, 2016 | 68.21 | 68.43 | 68.12 | 68.38 | 191,724 | -0.14(-0.21%) |
Mar 14, 2016 | 68.57 | 68.60 | 68.35 | 68.52 | 122,450 | -0.12(-0.18%) |
Mar 11, 2016 | 68.28 | 68.65 | 68.28 | 68.65 | 299,010 | +0.89(+1.31%) |
Mar 10, 2016 | 68.00 | 68.20 | 67.32 | 67.76 | 121,194 | +0.06(+0.08%) |
Mar 09, 2016 | 67.63 | 67.80 | 67.56 | 67.70 | 324,839 | +0.30(+0.44%) |
Mar 08, 2016 | 67.43 | 67.76 | 67.33 | 67.41 | 752,652 | -0.24(-0.35%) |
Mar 07, 2016 | 67.51 | 67.84 | 67.33 | 67.65 | 287,517 | -0.15(-0.23%) |
Mar 04, 2016 | 67.63 | 67.94 | 67.43 | 67.80 | 249,274 | +0.32(+0.47%) |
Mar 03, 2016 | 67.44 | 67.52 | 67.16 | 67.48 | 465,543 | -0.04(-0.06%) |
Mar 02, 2016 | 67.33 | 67.52 | 66.97 | 67.52 | 288,140 | +0.26(+0.38%) |