Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.10 | 67.40 | 65.10 | 66.80 | 1,322 | +1.90(+2.93%) |
May 27, 2016 | 65.30 | 64.90 | 64.90 | 64.90 | 5,150 | -0.40(-0.61%) |
May 26, 2016 | 64.00 | 67.00 | 62.30 | 65.30 | 3,696 | +0.34(+0.52%) |
May 25, 2016 | 65.40 | 66.25 | 64.10 | 64.96 | 5,787 | -0.04(-0.06%) |
May 24, 2016 | 65.50 | 66.90 | 64.00 | 65.00 | 3,873 | -1.10(-1.66%) |
May 23, 2016 | 63.90 | 67.10 | 63.90 | 66.10 | 2,840 | +1.10(+1.69%) |
May 20, 2016 | 66.30 | 66.90 | 64.10 | 65.00 | 1,229 | -1.75(-2.62%) |
May 19, 2016 | 65.80 | 66.80 | 63.20 | 66.75 | 522 | -0.20(-0.30%) |
May 18, 2016 | 66.70 | 69.50 | 65.60 | 66.95 | 1,902 | +0.15(+0.22%) |
May 17, 2016 | 65.50 | 68.90 | 65.50 | 66.80 | 1,570 | +1.00(+1.52%) |
May 16, 2016 | 65.30 | 66.10 | 63.50 | 65.80 | 1,835 | +0.90(+1.39%) |
May 13, 2016 | 63.60 | 67.50 | 61.60 | 64.90 | 1,907 | +2.00(+3.18%) |
May 12, 2016 | 61.80 | 64.90 | 61.30 | 62.90 | 1,600 | +0.80(+1.29%) |
May 11, 2016 | 67.40 | 67.40 | 61.10 | 62.10 | 2,185 | -3.20(-4.90%) |
May 10, 2016 | 67.90 | 67.90 | 65.00 | 65.30 | 1,583 | -0.20(-0.31%) |
May 09, 2016 | 69.50 | 70.20 | 65.10 | 65.50 | 3,039 | -0.60(-0.91%) |
May 06, 2016 | 71.16 | 74.10 | 66.00 | 66.10 | 3,224 | -4.80(-6.77%) |
May 05, 2016 | 74.70 | 74.70 | 70.70 | 70.90 | 894 | -3.00(-4.06%) |
May 04, 2016 | 74.80 | 75.50 | 73.20 | 73.90 | 1,341 | +1.30(+1.79%) |
May 03, 2016 | 73.50 | 75.50 | 72.60 | 72.60 | 1,215 | -0.40(-0.55%) |
May 02, 2016 | 74.75 | 75.90 | 72.50 | 73.00 | 1,081 | +0.60(+0.83%) |
Apr 29, 2016 | 74.00 | 75.50 | 72.30 | 72.40 | 1,483 | -2.20(-2.95%) |
Apr 28, 2016 | 75.20 | 76.70 | 74.40 | 74.60 | 1,374 | +0.20(+0.27%) |
Apr 27, 2016 | 75.20 | 77.50 | 74.00 | 74.40 | 1,188 | -0.30(-0.40%) |
Apr 26, 2016 | 77.00 | 77.70 | 73.50 | 74.70 | 897 | -1.00(-1.32%) |
Apr 25, 2016 | 75.89 | 79.00 | 75.50 | 75.70 | 1,396 | -0.50(-0.66%) |
Apr 22, 2016 | 77.00 | 77.80 | 75.70 | 76.20 | 1,353 | -0.60(-0.78%) |
Apr 21, 2016 | 76.70 | 77.80 | 74.00 | 76.80 | 1,632 | -0.10(-0.13%) |
Apr 20, 2016 | 75.90 | 77.08 | 74.25 | 76.90 | 951 | +1.45(+1.92%) |
Apr 19, 2016 | 76.39 | 76.40 | 75.00 | 75.45 | 1,156 | +0.65(+0.87%) |
Apr 18, 2016 | 74.80 | 76.40 | 74.00 | 74.80 | 1,477 | +0.40(+0.54%) |
Apr 15, 2016 | 75.60 | 75.60 | 74.10 | 74.40 | 529 | -1.10(-1.46%) |
Apr 14, 2016 | 75.40 | 76.00 | 74.60 | 75.50 | 719 | +0.20(+0.27%) |
Apr 13, 2016 | 75.40 | 75.50 | 74.00 | 75.30 | 755 | +1.40(+1.89%) |
Apr 12, 2016 | 73.50 | 74.90 | 72.50 | 73.90 | 481 | +0.00(+0.00%) |
Apr 11, 2016 | 75.80 | 76.00 | 73.90 | 73.90 | 882 | -1.40(-1.86%) |
Apr 08, 2016 | 77.30 | 77.50 | 74.60 | 75.30 | 783 | -2.30(-2.96%) |
Apr 07, 2016 | 78.00 | 78.40 | 76.60 | 77.60 | 1,073 | -0.90(-1.15%) |
Apr 06, 2016 | 76.10 | 78.50 | 75.90 | 78.50 | 1,529 | +3.60(+4.81%) |
Apr 05, 2016 | 76.20 | 76.90 | 73.75 | 74.90 | 1,207 | -3.20(-4.10%) |
Apr 04, 2016 | 74.90 | 78.80 | 72.40 | 78.10 | 1,830 | +4.00(+5.40%) |
Apr 01, 2016 | 69.90 | 74.60 | 69.80 | 74.10 | 1,984 | +4.20(+6.01%) |
Mar 31, 2016 | 69.30 | 72.50 | 65.84 | 69.90 | 1,592 | +1.10(+1.60%) |
Mar 30, 2016 | 64.60 | 69.80 | 64.60 | 68.80 | 1,879 | +4.60(+7.17%) |
Mar 29, 2016 | 67.20 | 69.50 | 63.60 | 64.20 | 2,891 | -3.30(-4.89%) |
Mar 28, 2016 | 66.80 | 68.43 | 66.50 | 67.50 | 1,152 | +1.70(+2.58%) |
Mar 24, 2016 | 70.80 | 65.80 | 65.80 | 65.80 | 2,130 | -7.00(-9.62%) |
Mar 23, 2016 | 76.30 | 76.30 | 69.80 | 72.80 | 2,158 | -0.60(-0.82%) |
Mar 22, 2016 | 69.00 | 73.80 | 69.00 | 73.40 | 1,496 | +4.10(+5.92%) |
Mar 21, 2016 | 68.60 | 74.40 | 67.50 | 69.30 | 2,231 | +1.10(+1.61%) |
Mar 18, 2016 | 63.60 | 69.60 | 63.60 | 68.20 | 2,787 | +5.20(+8.25%) |
Mar 17, 2016 | 64.20 | 70.00 | 59.10 | 63.00 | 2,341 | -0.20(-0.32%) |
Mar 16, 2016 | 65.00 | 66.00 | 62.90 | 63.20 | 975 | -1.60(-2.47%) |
Mar 15, 2016 | 68.00 | 68.00 | 61.90 | 64.80 | 3,068 | -5.00(-7.16%) |
Mar 14, 2016 | 62.10 | 74.30 | 62.10 | 69.80 | 2,728 | +7.50(+12.04%) |
Mar 11, 2016 | 61.00 | 64.00 | 61.00 | 62.30 | 979 | +1.20(+1.96%) |
Mar 10, 2016 | 64.40 | 65.60 | 61.00 | 61.10 | 1,850 | -0.10(-0.16%) |
Mar 09, 2016 | 63.50 | 65.50 | 61.20 | 61.20 | 1,650 | -1.40(-2.24%) |
Mar 08, 2016 | 64.00 | 65.60 | 60.90 | 62.60 | 1,077 | -1.90(-2.95%) |
Mar 07, 2016 | 60.60 | 65.75 | 60.60 | 64.50 | 2,180 | +4.00(+6.61%) |
Mar 04, 2016 | 64.20 | 64.80 | 60.10 | 60.50 | 3,946 | -3.10(-4.87%) |
Mar 03, 2016 | 65.00 | 66.80 | 61.80 | 63.60 | 2,110 | -1.40(-2.15%) |
Mar 02, 2016 | 63.40 | 65.90 | 63.00 | 65.00 | 4,335 | +0.80(+1.25%) |