Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 68.18 | 68.81 | 65.79 | 66.03 | 974,394 | -2.06(-3.03%) |
May 27, 2016 | 67.12 | 68.09 | 68.09 | 68.09 | 569,542 | +0.90(+1.34%) |
May 26, 2016 | 67.59 | 67.93 | 66.88 | 67.19 | 556,184 | +0.22(+0.32%) |
May 25, 2016 | 67.84 | 67.95 | 65.45 | 66.98 | 1,236,954 | -0.99(-1.46%) |
May 24, 2016 | 67.92 | 68.93 | 67.36 | 67.97 | 626,665 | +0.13(+0.19%) |
May 23, 2016 | 69.85 | 70.25 | 67.75 | 67.84 | 663,619 | -2.06(-2.95%) |
May 20, 2016 | 68.80 | 70.15 | 68.06 | 69.90 | 707,885 | +1.11(+1.62%) |
May 19, 2016 | 68.22 | 69.30 | 67.56 | 68.79 | 761,999 | +0.88(+1.30%) |
May 18, 2016 | 67.05 | 69.17 | 66.14 | 67.91 | 1,880,517 | +1.34(+2.01%) |
May 17, 2016 | 68.35 | 69.70 | 65.52 | 66.57 | 3,071,301 | +2.64(+4.13%) |
May 16, 2016 | 62.92 | 64.43 | 62.70 | 63.92 | 1,871,932 | +0.80(+1.26%) |
May 13, 2016 | 63.30 | 65.08 | 62.70 | 63.13 | 1,113,151 | -1.27(-1.98%) |
May 12, 2016 | 63.93 | 65.10 | 63.85 | 64.40 | 845,297 | +0.83(+1.31%) |
May 11, 2016 | 65.43 | 65.43 | 62.91 | 63.57 | 956,661 | -3.04(-4.56%) |
May 10, 2016 | 66.52 | 67.18 | 65.37 | 66.60 | 685,373 | -0.53(-0.80%) |
May 09, 2016 | 67.51 | 68.70 | 67.07 | 67.14 | 529,179 | -0.27(-0.40%) |
May 06, 2016 | 66.72 | 67.50 | 65.29 | 67.41 | 800,068 | +0.43(+0.64%) |
May 05, 2016 | 66.75 | 67.75 | 66.49 | 66.98 | 1,135,860 | -1.58(-2.31%) |
May 04, 2016 | 67.46 | 69.55 | 67.32 | 68.56 | 1,825,611 | -2.16(-3.06%) |
May 03, 2016 | 72.37 | 72.57 | 70.52 | 70.73 | 652,030 | -2.03(-2.79%) |
May 02, 2016 | 73.27 | 73.81 | 71.59 | 72.76 | 854,670 | -0.23(-0.32%) |
Apr 29, 2016 | 72.22 | 73.07 | 71.22 | 72.99 | 900,023 | +0.66(+0.91%) |
Apr 28, 2016 | 73.55 | 76.36 | 71.47 | 72.34 | 719,061 | -1.98(-2.66%) |
Apr 27, 2016 | 73.92 | 74.75 | 73.28 | 74.31 | 465,773 | +0.25(+0.34%) |
Apr 26, 2016 | 73.44 | 74.41 | 72.50 | 74.06 | 647,879 | +0.57(+0.78%) |
Apr 25, 2016 | 76.27 | 76.27 | 73.02 | 73.49 | 690,393 | -2.75(-3.60%) |
Apr 22, 2016 | 76.89 | 77.09 | 75.84 | 76.23 | 449,587 | -0.64(-0.83%) |
Apr 21, 2016 | 77.68 | 78.11 | 76.51 | 76.87 | 435,544 | -0.61(-0.79%) |
Apr 20, 2016 | 77.09 | 77.98 | 76.76 | 77.48 | 539,466 | -0.43(-0.55%) |
Apr 19, 2016 | 78.79 | 78.79 | 77.28 | 77.91 | 522,825 | -0.73(-0.93%) |
Apr 18, 2016 | 76.36 | 78.71 | 75.94 | 78.64 | 751,841 | +2.37(+3.11%) |
Apr 15, 2016 | 74.62 | 76.34 | 74.62 | 76.27 | 448,238 | +1.35(+1.80%) |
Apr 14, 2016 | 75.22 | 75.60 | 74.38 | 74.92 | 384,163 | -0.42(-0.56%) |
Apr 13, 2016 | 74.44 | 75.54 | 73.81 | 75.34 | 638,917 | +1.52(+2.06%) |
Apr 12, 2016 | 72.29 | 74.38 | 71.35 | 73.83 | 919,454 | +1.54(+2.13%) |
Apr 11, 2016 | 71.97 | 73.16 | 71.45 | 72.29 | 633,397 | +0.54(+0.76%) |
Apr 08, 2016 | 72.59 | 72.75 | 70.64 | 71.75 | 856,282 | -1.01(-1.39%) |
Apr 07, 2016 | 74.71 | 75.94 | 72.38 | 72.76 | 1,069,799 | -2.35(-3.13%) |
Apr 06, 2016 | 75.48 | 76.09 | 74.55 | 75.11 | 584,912 | +0.01(+0.01%) |
Apr 05, 2016 | 75.79 | 75.83 | 74.84 | 75.10 | 851,808 | -0.84(-1.11%) |
Apr 04, 2016 | 78.07 | 78.44 | 75.71 | 75.94 | 793,622 | -1.80(-2.32%) |
Apr 01, 2016 | 77.93 | 79.36 | 77.65 | 77.75 | 715,929 | -0.26(-0.34%) |
Mar 31, 2016 | 77.27 | 78.52 | 77.09 | 78.01 | 465,110 | +0.57(+0.74%) |
Mar 30, 2016 | 77.56 | 78.03 | 76.86 | 77.44 | 491,692 | +0.26(+0.34%) |
Mar 29, 2016 | 75.54 | 77.22 | 75.54 | 77.18 | 453,271 | +1.88(+2.49%) |
Mar 28, 2016 | 75.01 | 75.73 | 74.53 | 75.30 | 509,590 | +0.62(+0.83%) |
Mar 24, 2016 | 74.92 | 74.68 | 74.68 | 74.68 | 532,856 | -0.37(-0.50%) |
Mar 23, 2016 | 74.52 | 75.78 | 74.52 | 75.06 | 598,577 | +0.09(+0.12%) |
Mar 22, 2016 | 74.81 | 75.35 | 74.31 | 74.96 | 475,769 | -0.36(-0.47%) |
Mar 21, 2016 | 74.98 | 75.77 | 74.86 | 75.32 | 627,266 | +0.14(+0.19%) |
Mar 18, 2016 | 74.68 | 75.37 | 73.92 | 75.18 | 1,077,277 | +0.87(+1.17%) |
Mar 17, 2016 | 73.95 | 74.65 | 72.84 | 74.31 | 1,032,978 | +1.28(+1.75%) |
Mar 16, 2016 | 71.62 | 73.48 | 71.22 | 73.03 | 1,336,930 | +1.55(+2.17%) |
Mar 15, 2016 | 68.97 | 71.83 | 68.69 | 71.48 | 2,303,473 | +5.42(+8.21%) |
Mar 14, 2016 | 64.95 | 66.21 | 64.56 | 66.06 | 999,381 | +1.68(+2.61%) |
Mar 11, 2016 | 64.97 | 64.97 | 63.15 | 64.37 | 592,253 | -0.16(-0.25%) |
Mar 10, 2016 | 65.10 | 65.72 | 63.36 | 64.53 | 457,180 | +0.11(+0.17%) |
Mar 09, 2016 | 63.94 | 65.46 | 63.94 | 64.42 | 439,625 | +0.71(+1.11%) |
Mar 08, 2016 | 64.00 | 65.09 | 63.70 | 63.71 | 494,218 | -0.38(-0.60%) |
Mar 07, 2016 | 64.22 | 65.25 | 63.61 | 64.09 | 560,699 | -0.37(-0.58%) |
Mar 04, 2016 | 64.66 | 65.40 | 63.54 | 64.47 | 337,788 | +0.02(+0.03%) |
Mar 03, 2016 | 64.05 | 64.80 | 63.38 | 64.45 | 403,301 | -0.03(-0.04%) |
Mar 02, 2016 | 64.66 | 64.98 | 63.82 | 64.48 | 520,930 | +0.02(+0.03%) |