Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.41 | 71.51 | 71.41 | 71.50 | 5 | -0.11(-0.15%) |
May 27, 2016 | 71.47 | 71.61 | 71.61 | 71.61 | 1,500 | +0.60(+0.84%) |
May 26, 2016 | 70.97 | 71.01 | 70.97 | 71.01 | 590 | +0.27(+0.38%) |
May 25, 2016 | 70.75 | 70.75 | 70.75 | 70.75 | 284 | +0.08(+0.11%) |
May 24, 2016 | 69.23 | 70.69 | 69.23 | 70.67 | 1,616 | +1.33(+1.92%) |
May 23, 2016 | 69.55 | 69.55 | 69.34 | 69.34 | 536 | +0.00(+0.00%) |
May 20, 2016 | 69.21 | 69.34 | 69.21 | 69.34 | 2,293 | +0.73(+1.06%) |
May 19, 2016 | 68.51 | 68.70 | 68.41 | 68.61 | 1,630 | -0.39(-0.57%) |
May 18, 2016 | 68.45 | 69.15 | 68.40 | 69.00 | 9,421 | +0.42(+0.62%) |
May 17, 2016 | 69.39 | 69.39 | 68.56 | 68.58 | 2,354 | -1.47(-2.09%) |
May 16, 2016 | 69.82 | 70.12 | 69.81 | 70.04 | 2,627 | +0.78(+1.13%) |
May 13, 2016 | 69.50 | 69.50 | 69.26 | 69.26 | 929 | -0.05(-0.07%) |
May 12, 2016 | 69.81 | 69.81 | 69.31 | 69.31 | 1,034 | -0.77(-1.10%) |
May 11, 2016 | 70.08 | 70.08 | 70.08 | 70.08 | 474 | -0.18(-0.26%) |
May 10, 2016 | 70.07 | 70.26 | 70.07 | 70.26 | 1,220 | +0.31(+0.44%) |
May 09, 2016 | 69.99 | 69.99 | 69.95 | 69.95 | 734 | +1.27(+1.84%) |
May 06, 2016 | 68.69 | 68.69 | 68.69 | 68.69 | 141 | -0.54(-0.77%) |
May 05, 2016 | 69.50 | 69.50 | 69.22 | 69.22 | 1,420 | -0.18(-0.26%) |
May 04, 2016 | 69.40 | 69.40 | 69.40 | 69.40 | 227 | -0.46(-0.66%) |
May 03, 2016 | 69.88 | 69.88 | 69.86 | 69.86 | 292 | -0.46(-0.66%) |
May 02, 2016 | 70.30 | 70.32 | 70.30 | 70.32 | 522 | +0.32(+0.46%) |
Apr 28, 2016 | 71.14 | 71.14 | 70.00 | 70.00 | 63 | -0.63(-0.89%) |
Apr 26, 2016 | 70.58 | 70.63 | 70.54 | 70.63 | 97 | +0.40(+0.57%) |
Apr 25, 2016 | 70.18 | 70.23 | 70.18 | 70.23 | 346 | -0.28(-0.40%) |
Apr 22, 2016 | 70.19 | 70.51 | 70.16 | 70.51 | 1,369 | +0.09(+0.12%) |
Apr 19, 2016 | 70.53 | 70.53 | 70.42 | 70.42 | 161 | -0.02(-0.02%) |
Apr 18, 2016 | 70.12 | 70.44 | 70.12 | 70.44 | 755 | +0.48(+0.69%) |
Apr 15, 2016 | 69.96 | 69.96 | 69.96 | 69.96 | 572 | +0.15(+0.21%) |
Apr 14, 2016 | 69.83 | 69.97 | 69.76 | 69.81 | 1,168 | +0.19(+0.27%) |
Apr 13, 2016 | 68.71 | 69.62 | 68.71 | 69.62 | 933 | +1.07(+1.56%) |
Apr 12, 2016 | 68.21 | 68.60 | 68.21 | 68.55 | 1,026 | -0.13(-0.19%) |
Apr 11, 2016 | 69.25 | 69.25 | 68.68 | 68.68 | 6,692 | -0.03(-0.04%) |
Apr 08, 2016 | 68.92 | 68.92 | 68.71 | 68.71 | 708 | +0.30(+0.44%) |
Apr 07, 2016 | 68.83 | 68.83 | 68.30 | 68.41 | 3,576 | -1.06(-1.52%) |
Apr 06, 2016 | 69.06 | 69.47 | 69.06 | 69.47 | 847 | +0.41(+0.59%) |
Apr 05, 2016 | 69.19 | 69.27 | 68.89 | 69.06 | 2,215 | -0.70(-1.00%) |
Apr 04, 2016 | 70.36 | 70.37 | 69.62 | 69.76 | 3,511 | -0.20(-0.29%) |
Apr 01, 2016 | 69.84 | 69.96 | 69.84 | 69.96 | 1,381 | -0.04(-0.06%) |
Mar 31, 2016 | 69.85 | 70.00 | 69.85 | 70.00 | 816 | +0.11(+0.16%) |
Mar 30, 2016 | 69.80 | 69.89 | 69.73 | 69.89 | 1,139 | +0.43(+0.62%) |
Mar 29, 2016 | 68.42 | 69.46 | 68.42 | 69.46 | 939 | +1.09(+1.59%) |
Mar 28, 2016 | 68.22 | 68.42 | 68.12 | 68.37 | 8,459 | +0.31(+0.46%) |
Mar 24, 2016 | 68.20 | 68.06 | 68.06 | 68.06 | 900 | -0.53(-0.77%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.59 | 68.59 | 1,111 | -0.65(-0.94%) |
Mar 22, 2016 | 69.24 | 69.24 | 69.24 | 69.24 | 332 | -0.01(-0.01%) |
Mar 21, 2016 | 69.15 | 69.25 | 69.15 | 69.25 | 603 | +0.54(+0.79%) |
Mar 17, 2016 | 67.92 | 68.71 | 67.92 | 68.71 | 112 | +0.40(+0.59%) |
Mar 16, 2016 | 68.31 | 68.31 | 68.31 | 68.31 | 253 | +0.16(+0.23%) |
Mar 15, 2016 | 68.33 | 68.33 | 68.07 | 68.15 | 2,763 | -0.79(-1.14%) |
Mar 14, 2016 | 68.49 | 68.94 | 68.49 | 68.94 | 2,873 | +0.34(+0.49%) |
Mar 11, 2016 | 68.00 | 68.60 | 68.00 | 68.60 | 739 | +1.38(+2.05%) |
Mar 10, 2016 | 68.15 | 68.15 | 66.89 | 67.22 | 4,950 | -0.39(-0.58%) |
Mar 09, 2016 | 67.32 | 67.62 | 67.25 | 67.61 | 5,250 | -0.43(-0.63%) |
Mar 08, 2016 | 67.97 | 68.04 | 67.81 | 68.04 | 1,449 | -0.16(-0.23%) |
Mar 07, 2016 | 68.02 | 68.64 | 68.02 | 68.20 | 1,091 | -0.45(-0.66%) |
Mar 04, 2016 | 68.65 | 68.65 | 68.65 | 68.65 | 481 | +1.15(+1.70%) |
Mar 03, 2016 | 67.41 | 67.54 | 67.41 | 67.50 | 1,710 | -0.11(-0.16%) |
Mar 02, 2016 | 67.36 | 67.61 | 67.36 | 67.61 | 706 | +0.19(+0.29%) |