Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.73 | 68.95 | 67.99 | 68.22 | 53,880 | +0.66(+0.98%) |
May 27, 2016 | 67.56 | 67.56 | 67.56 | 0 | -0.33(-0.49%) | |
May 26, 2016 | 68.61 | 68.66 | 67.80 | 67.89 | 21,814 | +0.71(+1.06%) |
May 25, 2016 | 66.60 | 67.20 | 66.60 | 67.18 | 14,446 | +1.96(+3.01%) |
May 24, 2016 | 64.50 | 65.22 | 64.46 | 65.22 | 70,270 | +1.15(+1.79%) |
May 23, 2016 | 63.27 | 64.07 | 63.22 | 64.07 | 38,343 | -0.61(-0.94%) |
May 20, 2016 | 64.22 | 64.89 | 64.20 | 64.68 | 17,362 | +1.69(+2.68%) |
May 19, 2016 | 64.66 | 64.80 | 62.99 | 62.99 | 38,036 | -1.57(-2.44%) |
May 18, 2016 | 64.16 | 65.27 | 64.00 | 64.56 | 23,577 | -0.72(-1.11%) |
May 17, 2016 | 65.54 | 65.62 | 64.75 | 65.29 | 45,289 | -1.35(-2.03%) |
May 16, 2016 | 66.09 | 66.82 | 66.09 | 66.64 | 13,299 | +0.44(+0.66%) |
May 13, 2016 | 66.16 | 66.55 | 65.94 | 66.20 | 18,818 | -0.80(-1.19%) |
May 12, 2016 | 67.96 | 68.00 | 66.66 | 67.00 | 36,826 | -0.42(-0.63%) |
May 11, 2016 | 67.85 | 68.12 | 67.35 | 67.42 | 20,154 | -1.22(-1.77%) |
May 10, 2016 | 68.14 | 68.65 | 68.14 | 68.64 | 25,560 | +0.42(+0.62%) |
May 09, 2016 | 68.51 | 68.61 | 67.85 | 68.22 | 19,366 | +0.22(+0.32%) |
May 06, 2016 | 67.18 | 68.32 | 67.18 | 68.00 | 15,370 | +0.80(+1.19%) |
May 05, 2016 | 67.24 | 67.63 | 67.19 | 67.20 | 17,777 | -0.15(-0.22%) |
May 04, 2016 | 67.73 | 67.90 | 67.23 | 67.35 | 35,820 | -1.38(-2.00%) |
May 03, 2016 | 69.20 | 69.20 | 68.35 | 68.73 | 31,121 | -1.82(-2.58%) |
May 02, 2016 | 70.30 | 70.55 | 69.97 | 70.55 | 25,580 | +0.79(+1.13%) |
Apr 29, 2016 | 70.14 | 70.29 | 69.36 | 69.76 | 37,935 | -0.81(-1.15%) |
Apr 28, 2016 | 70.79 | 71.40 | 70.55 | 70.58 | 18,392 | -0.73(-1.03%) |
Apr 27, 2016 | 70.41 | 71.48 | 70.41 | 71.31 | 13,987 | -0.04(-0.06%) |
Apr 26, 2016 | 71.37 | 71.48 | 70.91 | 71.35 | 21,835 | +0.63(+0.89%) |
Apr 25, 2016 | 70.60 | 71.03 | 70.20 | 70.72 | 64,072 | -0.13(-0.18%) |
Apr 22, 2016 | 70.14 | 71.20 | 70.09 | 70.85 | 74,529 | -3.63(-4.87%) |
Apr 21, 2016 | 75.68 | 75.68 | 74.44 | 74.48 | 47,656 | -0.16(-0.21%) |
Apr 20, 2016 | 74.86 | 75.22 | 74.50 | 74.64 | 20,712 | +0.11(+0.14%) |
Apr 19, 2016 | 74.04 | 75.01 | 74.02 | 74.53 | 45,238 | +2.53(+3.51%) |
Apr 18, 2016 | 70.86 | 72.23 | 70.86 | 72.00 | 26,305 | +1.64(+2.33%) |
Apr 15, 2016 | 70.91 | 71.06 | 70.35 | 70.36 | 27,186 | -1.59(-2.21%) |
Apr 14, 2016 | 71.69 | 72.00 | 71.50 | 71.95 | 68,261 | +0.51(+0.71%) |
Apr 13, 2016 | 71.41 | 71.75 | 71.21 | 71.44 | 30,617 | +1.28(+1.82%) |
Apr 12, 2016 | 69.26 | 70.16 | 68.72 | 70.16 | 49,663 | +1.24(+1.80%) |
Apr 11, 2016 | 69.20 | 69.65 | 68.92 | 68.92 | 86,945 | +1.06(+1.56%) |
Apr 08, 2016 | 67.89 | 68.43 | 67.86 | 67.86 | 82,278 | +0.00(+0.00%) |
Apr 07, 2016 | 67.96 | 68.16 | 67.40 | 67.86 | 71,501 | -3.76(-5.25%) |
Apr 06, 2016 | 70.86 | 72.06 | 70.56 | 71.62 | 44,440 | -0.58(-0.80%) |
Apr 05, 2016 | 72.22 | 72.64 | 71.85 | 72.20 | 80,284 | -2.41(-3.23%) |
Apr 04, 2016 | 75.00 | 75.16 | 74.27 | 74.61 | 42,688 | -0.95(-1.25%) |
Apr 01, 2016 | 75.27 | 75.60 | 74.55 | 75.56 | 15,569 | -1.27(-1.66%) |
Mar 31, 2016 | 76.40 | 76.92 | 76.40 | 76.83 | 14,932 | -0.17(-0.22%) |
Mar 30, 2016 | 77.06 | 77.63 | 76.71 | 77.00 | 18,168 | +1.67(+2.22%) |
Mar 29, 2016 | 73.58 | 75.60 | 73.42 | 75.33 | 29,631 | +1.15(+1.55%) |
Mar 28, 2016 | 74.65 | 75.36 | 73.87 | 74.18 | 19,770 | +0.31(+0.42%) |
Mar 24, 2016 | 73.87 | 73.87 | 73.87 | 0 | -1.14(-1.52%) | |
Mar 23, 2016 | 75.41 | 75.41 | 74.86 | 75.01 | 25,113 | +0.01(+0.01%) |
Mar 22, 2016 | 74.72 | 75.34 | 74.14 | 75.00 | 33,474 | -0.31(-0.41%) |
Mar 21, 2016 | 75.28 | 75.55 | 74.79 | 75.31 | 47,706 | -0.61(-0.80%) |
Mar 18, 2016 | 75.81 | 75.97 | 75.49 | 75.92 | 28,791 | +0.34(+0.45%) |
Mar 17, 2016 | 75.03 | 75.60 | 74.52 | 75.58 | 16,590 | -0.75(-0.98%) |
Mar 16, 2016 | 74.65 | 76.37 | 74.58 | 76.33 | 26,209 | +2.23(+3.01%) |
Mar 15, 2016 | 73.49 | 74.11 | 73.26 | 74.10 | 15,680 | +0.43(+0.59%) |
Mar 14, 2016 | 73.50 | 73.80 | 73.22 | 73.67 | 14,749 | +0.71(+0.97%) |
Mar 11, 2016 | 72.29 | 73.00 | 72.16 | 72.96 | 15,603 | +2.36(+3.34%) |
Mar 10, 2016 | 72.11 | 72.88 | 69.63 | 70.60 | 94,607 | -1.08(-1.51%) |
Mar 09, 2016 | 71.82 | 72.00 | 71.28 | 71.68 | 67,328 | -0.15(-0.21%) |
Mar 08, 2016 | 72.77 | 72.77 | 71.36 | 71.83 | 23,587 | -1.83(-2.48%) |
Mar 07, 2016 | 72.73 | 73.99 | 72.53 | 73.66 | 28,848 | +0.04(+0.05%) |
Mar 04, 2016 | 73.94 | 74.25 | 73.51 | 73.62 | 25,889 | +0.45(+0.62%) |
Mar 03, 2016 | 72.80 | 73.26 | 72.72 | 73.17 | 54,211 | +1.18(+1.64%) |
Mar 02, 2016 | 71.35 | 72.19 | 71.25 | 71.99 | 28,549 | +1.39(+1.97%) |