Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 67.08 | 67.28 | 66.58 | 66.68 | 79,118 | -0.30(-0.45%) |
May 27, 2016 | 66.90 | 66.99 | 66.99 | 66.99 | 63,778 | -0.01(-0.01%) |
May 26, 2016 | 67.96 | 68.08 | 66.98 | 67.00 | 129,863 | -0.66(-0.98%) |
May 25, 2016 | 67.11 | 67.80 | 67.05 | 67.66 | 159,737 | +0.92(+1.38%) |
May 24, 2016 | 66.59 | 66.86 | 66.35 | 66.74 | 162,389 | +0.37(+0.56%) |
May 23, 2016 | 65.70 | 66.60 | 65.70 | 66.36 | 183,610 | +0.84(+1.29%) |
May 20, 2016 | 65.30 | 65.85 | 65.27 | 65.52 | 97,064 | +0.41(+0.63%) |
May 19, 2016 | 64.62 | 65.18 | 64.33 | 65.11 | 154,777 | +0.34(+0.52%) |
May 18, 2016 | 65.57 | 66.04 | 64.52 | 64.77 | 219,965 | -1.22(-1.84%) |
May 17, 2016 | 66.09 | 66.69 | 65.82 | 65.99 | 187,260 | -0.11(-0.17%) |
May 16, 2016 | 65.29 | 66.27 | 65.29 | 66.10 | 270,103 | +1.07(+1.64%) |
May 13, 2016 | 65.60 | 65.91 | 64.84 | 65.03 | 934,666 | -0.69(-1.04%) |
May 12, 2016 | 66.82 | 66.84 | 65.56 | 65.72 | 98,833 | +0.14(+0.21%) |
May 11, 2016 | 65.79 | 66.13 | 65.56 | 65.58 | 92,848 | -0.07(-0.11%) |
May 10, 2016 | 64.84 | 65.69 | 64.75 | 65.65 | 79,655 | +1.21(+1.87%) |
May 09, 2016 | 65.62 | 65.62 | 64.41 | 64.44 | 113,400 | -1.35(-2.06%) |
May 06, 2016 | 65.13 | 65.86 | 65.06 | 65.80 | 77,309 | +0.61(+0.93%) |
May 05, 2016 | 66.08 | 66.23 | 65.13 | 65.19 | 80,347 | -0.50(-0.75%) |
May 04, 2016 | 65.66 | 66.32 | 65.33 | 65.69 | 166,189 | -0.55(-0.83%) |
May 03, 2016 | 67.09 | 67.09 | 66.06 | 66.23 | 174,549 | -1.47(-2.17%) |
May 02, 2016 | 67.63 | 67.77 | 67.14 | 67.70 | 251,683 | +0.23(+0.35%) |
Apr 29, 2016 | 67.93 | 68.13 | 67.03 | 67.47 | 167,559 | -0.32(-0.47%) |
Apr 28, 2016 | 68.20 | 68.59 | 67.56 | 67.79 | 122,992 | -0.43(-0.62%) |
Apr 27, 2016 | 67.80 | 68.30 | 67.52 | 68.21 | 177,440 | +0.46(+0.68%) |
Apr 26, 2016 | 67.21 | 67.81 | 67.08 | 67.75 | 163,168 | +0.96(+1.43%) |
Apr 25, 2016 | 67.09 | 67.27 | 66.53 | 66.80 | 459,528 | -0.52(-0.77%) |
Apr 22, 2016 | 67.25 | 67.71 | 67.08 | 67.32 | 111,879 | +0.34(+0.51%) |
Apr 21, 2016 | 67.42 | 67.64 | 66.95 | 66.98 | 197,450 | -0.25(-0.37%) |
Apr 20, 2016 | 67.61 | 67.61 | 67.00 | 67.23 | 186,246 | -0.25(-0.37%) |
Apr 19, 2016 | 66.38 | 67.48 | 66.29 | 67.48 | 211,945 | +1.56(+2.37%) |
Apr 18, 2016 | 65.34 | 65.95 | 65.16 | 65.92 | 143,773 | +0.20(+0.30%) |
Apr 15, 2016 | 65.55 | 65.77 | 65.22 | 65.72 | 201,177 | +0.27(+0.41%) |
Apr 14, 2016 | 65.61 | 65.69 | 65.29 | 65.45 | 116,966 | -0.06(-0.09%) |
Apr 13, 2016 | 65.01 | 65.60 | 64.96 | 65.51 | 208,929 | +0.84(+1.30%) |
Apr 12, 2016 | 63.97 | 64.73 | 63.67 | 64.67 | 170,881 | +0.89(+1.39%) |
Apr 11, 2016 | 63.65 | 64.15 | 63.65 | 63.78 | 169,250 | +0.50(+0.80%) |
Apr 08, 2016 | 63.31 | 63.88 | 63.13 | 63.28 | 286,992 | +0.60(+0.96%) |
Apr 07, 2016 | 63.33 | 63.43 | 62.49 | 62.68 | 167,273 | -0.89(-1.41%) |
Apr 06, 2016 | 62.99 | 63.59 | 62.45 | 63.58 | 164,429 | +0.44(+0.70%) |
Apr 05, 2016 | 62.95 | 63.48 | 62.93 | 63.13 | 614,945 | -0.36(-0.57%) |
Apr 04, 2016 | 64.04 | 64.17 | 63.36 | 63.50 | 523,489 | -0.67(-1.04%) |
Apr 01, 2016 | 63.06 | 64.23 | 62.68 | 64.17 | 2,162,669 | +0.52(+0.82%) |
Mar 31, 2016 | 64.34 | 64.51 | 63.47 | 63.64 | 46,962 | -0.74(-1.15%) |
Mar 30, 2016 | 64.19 | 64.64 | 64.08 | 64.38 | 77,200 | +0.51(+0.80%) |
Mar 29, 2016 | 62.98 | 63.88 | 62.77 | 63.87 | 36,023 | +0.47(+0.74%) |
Mar 28, 2016 | 63.29 | 63.57 | 63.00 | 63.40 | 44,239 | +0.25(+0.40%) |
Mar 24, 2016 | 62.52 | 63.15 | 63.15 | 63.15 | 111,094 | +0.16(+0.26%) |
Mar 23, 2016 | 63.59 | 63.64 | 62.95 | 62.98 | 90,407 | -1.03(-1.61%) |
Mar 22, 2016 | 63.68 | 64.18 | 63.38 | 64.02 | 76,895 | -0.06(-0.09%) |
Mar 21, 2016 | 64.09 | 64.38 | 63.52 | 64.08 | 262,347 | -0.21(-0.32%) |
Mar 18, 2016 | 64.72 | 64.98 | 64.12 | 64.29 | 249,166 | +0.10(+0.15%) |
Mar 17, 2016 | 62.88 | 64.27 | 62.88 | 64.19 | 259,712 | +1.48(+2.36%) |
Mar 16, 2016 | 61.44 | 62.76 | 61.27 | 62.71 | 100,453 | +1.25(+2.03%) |
Mar 15, 2016 | 61.49 | 61.53 | 61.11 | 61.46 | 80,333 | -0.58(-0.94%) |
Mar 14, 2016 | 62.08 | 62.33 | 61.80 | 62.04 | 90,393 | -0.55(-0.89%) |
Mar 11, 2016 | 62.09 | 62.77 | 62.09 | 62.60 | 193,094 | +1.16(+1.89%) |
Mar 10, 2016 | 61.20 | 61.80 | 60.79 | 61.44 | 117,319 | +0.36(+0.60%) |
Mar 09, 2016 | 61.09 | 61.38 | 60.63 | 61.07 | 74,349 | +0.51(+0.84%) |
Mar 08, 2016 | 61.40 | 61.49 | 60.32 | 60.56 | 91,119 | -1.49(-2.40%) |
Mar 07, 2016 | 61.19 | 62.08 | 61.13 | 62.05 | 110,008 | +0.94(+1.53%) |
Mar 04, 2016 | 60.22 | 61.60 | 60.22 | 61.12 | 107,558 | +0.80(+1.32%) |
Mar 03, 2016 | 59.73 | 60.50 | 59.73 | 60.32 | 61,481 | +0.36(+0.59%) |
Mar 02, 2016 | 59.35 | 60.04 | 59.19 | 59.96 | 67,932 | -0.05(-0.09%) |