Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.56 | 77.19 | 76.01 | 76.82 | 366,607 | +0.52(+0.68%) |
May 30, 2016 | 76.09 | 76.49 | 75.86 | 76.30 | 59,697 | +0.36(+0.47%) |
May 27, 2016 | 75.74 | 76.23 | 75.59 | 75.94 | 197,693 | +0.41(+0.54%) |
May 26, 2016 | 75.64 | 75.92 | 74.90 | 75.53 | 234,036 | +0.15(+0.20%) |
May 25, 2016 | 74.75 | 75.62 | 74.13 | 75.38 | 523,838 | +1.34(+1.81%) |
May 24, 2016 | 73.96 | 74.74 | 73.73 | 74.04 | 438,042 | +0.04(+0.05%) |
May 20, 2016 | 74.00 | 74.00 | 74.00 | 0 | +1.06(+1.45%) | |
May 19, 2016 | 72.51 | 73.03 | 71.96 | 72.94 | 202,797 | +0.39(+0.54%) |
May 18, 2016 | 71.68 | 72.55 | 71.29 | 72.55 | 458,629 | +0.80(+1.11%) |
May 17, 2016 | 72.25 | 72.91 | 71.41 | 71.75 | 289,176 | -0.72(-0.99%) |
May 16, 2016 | 72.10 | 72.98 | 71.83 | 72.47 | 138,750 | +0.36(+0.50%) |
May 13, 2016 | 71.74 | 72.48 | 71.72 | 72.11 | 247,575 | +0.38(+0.53%) |
May 12, 2016 | 71.85 | 72.05 | 70.61 | 71.73 | 388,324 | +0.49(+0.69%) |
May 11, 2016 | 71.48 | 71.55 | 70.63 | 71.24 | 215,040 | -0.25(-0.35%) |
May 10, 2016 | 70.46 | 71.65 | 70.31 | 71.49 | 267,967 | +1.17(+1.66%) |
May 09, 2016 | 70.04 | 70.82 | 70.04 | 70.32 | 165,545 | -0.10(-0.14%) |
May 06, 2016 | 70.55 | 71.15 | 70.18 | 70.42 | 233,783 | +0.19(+0.27%) |
May 05, 2016 | 69.62 | 70.33 | 69.28 | 70.23 | 279,074 | +0.64(+0.92%) |
May 04, 2016 | 69.45 | 70.01 | 68.74 | 69.59 | 582,572 | +1.03(+1.50%) |
May 03, 2016 | 69.70 | 69.98 | 67.93 | 68.56 | 496,427 | -1.32(-1.89%) |
May 02, 2016 | 70.45 | 70.64 | 69.17 | 69.88 | 165,656 | -0.37(-0.53%) |
Apr 29, 2016 | 70.28 | 70.43 | 69.90 | 70.25 | 336,237 | -0.07(-0.10%) |
Apr 28, 2016 | 66.55 | 71.98 | 65.39 | 70.32 | 699,517 | +2.08(+3.05%) |
Apr 27, 2016 | 68.65 | 69.11 | 67.61 | 68.24 | 303,013 | -0.41(-0.60%) |
Apr 26, 2016 | 69.33 | 69.63 | 68.50 | 68.65 | 336,895 | -0.68(-0.98%) |
Apr 25, 2016 | 70.64 | 70.64 | 68.90 | 69.33 | 248,066 | -1.12(-1.59%) |
Apr 22, 2016 | 70.40 | 70.49 | 69.29 | 70.45 | 192,724 | -0.19(-0.27%) |
Apr 21, 2016 | 70.34 | 71.37 | 70.06 | 70.64 | 235,803 | +0.40(+0.57%) |
Apr 20, 2016 | 70.25 | 70.40 | 69.24 | 70.24 | 188,643 | +0.05(+0.07%) |
Apr 19, 2016 | 70.13 | 70.28 | 69.24 | 70.19 | 254,469 | +0.30(+0.43%) |
Apr 18, 2016 | 69.34 | 70.26 | 69.30 | 69.89 | 101,733 | +0.53(+0.76%) |
Apr 15, 2016 | 69.96 | 69.96 | 68.74 | 69.36 | 149,600 | -0.50(-0.72%) |
Apr 14, 2016 | 68.99 | 70.05 | 68.62 | 69.86 | 220,049 | +0.73(+1.06%) |
Apr 13, 2016 | 68.29 | 69.14 | 68.09 | 69.13 | 111,112 | +1.18(+1.74%) |
Apr 12, 2016 | 69.06 | 69.10 | 67.78 | 67.95 | 138,625 | -1.12(-1.62%) |
Apr 11, 2016 | 68.66 | 69.43 | 68.29 | 69.07 | 159,504 | +0.46(+0.67%) |
Apr 08, 2016 | 69.40 | 69.40 | 68.25 | 68.61 | 202,139 | -0.44(-0.64%) |
Apr 07, 2016 | 70.51 | 70.52 | 68.64 | 69.05 | 285,560 | -1.78(-2.51%) |
Apr 06, 2016 | 69.78 | 71.11 | 69.35 | 70.83 | 311,114 | +1.00(+1.43%) |
Apr 05, 2016 | 68.51 | 69.84 | 68.32 | 69.83 | 253,180 | +1.19(+1.73%) |
Apr 04, 2016 | 67.46 | 68.81 | 67.46 | 68.64 | 230,354 | +1.26(+1.87%) |
Apr 01, 2016 | 67.14 | 67.92 | 66.65 | 67.38 | 169,179 | +0.10(+0.15%) |
Mar 31, 2016 | 67.74 | 67.81 | 66.80 | 67.28 | 221,011 | -0.43(-0.64%) |
Mar 30, 2016 | 67.21 | 68.10 | 67.05 | 67.71 | 171,565 | +0.81(+1.21%) |
Mar 29, 2016 | 65.70 | 67.21 | 65.45 | 66.90 | 162,357 | +1.18(+1.80%) |
Mar 28, 2016 | 65.86 | 65.86 | 65.28 | 65.72 | 72,474 | -0.11(-0.17%) |
Mar 24, 2016 | 65.83 | 65.83 | 65.83 | 0 | +0.27(+0.41%) | |
Mar 23, 2016 | 65.10 | 65.81 | 65.07 | 65.56 | 147,601 | +0.55(+0.85%) |
Mar 22, 2016 | 64.39 | 65.18 | 64.39 | 65.01 | 192,483 | +0.16(+0.25%) |
Mar 21, 2016 | 64.32 | 65.12 | 64.24 | 64.85 | 116,802 | +0.43(+0.67%) |
Mar 18, 2016 | 65.26 | 65.40 | 64.11 | 64.42 | 274,449 | -0.83(-1.27%) |
Mar 17, 2016 | 65.47 | 66.03 | 65.10 | 65.25 | 195,738 | -0.22(-0.34%) |
Mar 16, 2016 | 64.27 | 66.32 | 64.11 | 65.47 | 314,706 | +1.25(+1.95%) |
Mar 15, 2016 | 64.89 | 65.50 | 64.09 | 64.22 | 293,498 | -0.77(-1.18%) |
Mar 14, 2016 | 65.62 | 65.64 | 64.72 | 64.99 | 223,863 | -0.56(-0.85%) |
Mar 11, 2016 | 65.36 | 65.88 | 64.86 | 65.55 | 216,379 | +0.59(+0.91%) |
Mar 10, 2016 | 65.19 | 65.26 | 63.97 | 64.96 | 215,550 | +0.07(+0.11%) |
Mar 09, 2016 | 66.25 | 66.39 | 64.80 | 64.89 | 281,891 | -1.00(-1.52%) |
Mar 08, 2016 | 65.20 | 66.08 | 65.20 | 65.89 | 148,391 | +0.40(+0.61%) |
Mar 07, 2016 | 65.42 | 66.39 | 65.42 | 65.49 | 137,313 | -0.27(-0.41%) |
Mar 04, 2016 | 67.00 | 67.27 | 65.37 | 65.76 | 197,293 | -1.27(-1.89%) |
Mar 03, 2016 | 67.64 | 68.17 | 67.00 | 67.03 | 233,276 | -0.80(-1.18%) |
Mar 02, 2016 | 67.74 | 67.86 | 66.87 | 67.83 | 147,899 | +0.11(+0.16%) |