Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.39 | 69.67 | 69.04 | 69.42 | 297,866 | +0.11(+0.16%) |
May 27, 2016 | 68.76 | 69.31 | 69.31 | 69.31 | 274,105 | +0.64(+0.93%) |
May 26, 2016 | 68.76 | 68.97 | 68.25 | 68.68 | 156,122 | +0.07(+0.10%) |
May 25, 2016 | 68.61 | 69.06 | 68.36 | 68.61 | 192,996 | -0.03(-0.04%) |
May 24, 2016 | 67.61 | 68.79 | 67.53 | 68.63 | 287,008 | +1.43(+2.13%) |
May 23, 2016 | 67.83 | 67.96 | 67.15 | 67.20 | 245,368 | -0.49(-0.72%) |
May 20, 2016 | 67.67 | 68.09 | 67.36 | 67.69 | 336,027 | +0.43(+0.64%) |
May 19, 2016 | 67.18 | 67.82 | 66.64 | 67.26 | 281,772 | -0.36(-0.53%) |
May 18, 2016 | 67.50 | 68.37 | 67.23 | 67.62 | 375,474 | -0.13(-0.20%) |
May 17, 2016 | 69.42 | 69.42 | 67.61 | 67.75 | 497,654 | -1.80(-2.58%) |
May 16, 2016 | 69.26 | 69.90 | 68.86 | 69.55 | 189,093 | +0.39(+0.56%) |
May 13, 2016 | 69.49 | 69.49 | 68.75 | 69.16 | 226,200 | -0.59(-0.85%) |
May 12, 2016 | 69.48 | 70.07 | 69.26 | 69.76 | 244,671 | +0.72(+1.04%) |
May 11, 2016 | 69.25 | 69.79 | 68.90 | 69.04 | 280,280 | -0.22(-0.32%) |
May 10, 2016 | 68.95 | 69.46 | 68.57 | 69.26 | 218,750 | +0.48(+0.69%) |
May 09, 2016 | 68.44 | 69.02 | 67.98 | 68.78 | 406,990 | +0.24(+0.35%) |
May 06, 2016 | 68.29 | 68.78 | 68.04 | 68.54 | 247,471 | +0.20(+0.29%) |
May 05, 2016 | 67.88 | 68.72 | 67.50 | 68.34 | 341,889 | +0.45(+0.66%) |
May 04, 2016 | 67.62 | 68.20 | 67.40 | 67.90 | 638,968 | -0.17(-0.25%) |
May 03, 2016 | 68.64 | 68.74 | 67.93 | 68.07 | 930,644 | -0.99(-1.43%) |
May 02, 2016 | 68.09 | 69.49 | 67.98 | 69.05 | 532,994 | +0.76(+1.12%) |
Apr 29, 2016 | 69.39 | 70.05 | 68.03 | 68.29 | 865,635 | -2.96(-4.15%) |
Apr 28, 2016 | 71.66 | 72.17 | 70.99 | 71.25 | 640,567 | -0.60(-0.84%) |
Apr 27, 2016 | 71.79 | 72.21 | 71.47 | 71.85 | 337,479 | +0.03(+0.04%) |
Apr 26, 2016 | 71.27 | 71.88 | 70.75 | 71.82 | 260,869 | +0.82(+1.15%) |
Apr 25, 2016 | 70.93 | 71.36 | 70.76 | 71.00 | 296,916 | -0.32(-0.45%) |
Apr 22, 2016 | 70.38 | 71.43 | 70.38 | 71.33 | 266,491 | +0.98(+1.40%) |
Apr 21, 2016 | 71.27 | 71.64 | 70.21 | 70.34 | 244,236 | -1.07(-1.49%) |
Apr 20, 2016 | 71.36 | 71.55 | 70.86 | 71.41 | 210,993 | +0.29(+0.40%) |
Apr 19, 2016 | 71.52 | 71.90 | 70.95 | 71.12 | 340,541 | -0.16(-0.23%) |
Apr 18, 2016 | 70.72 | 71.31 | 70.66 | 71.28 | 246,999 | +0.34(+0.48%) |
Apr 15, 2016 | 70.20 | 70.99 | 69.97 | 70.94 | 275,870 | +0.72(+1.02%) |
Apr 14, 2016 | 70.15 | 70.33 | 69.80 | 70.23 | 236,704 | +0.23(+0.33%) |
Apr 13, 2016 | 69.85 | 70.03 | 68.81 | 69.99 | 192,692 | +0.54(+0.77%) |
Apr 12, 2016 | 69.35 | 69.56 | 68.90 | 69.46 | 224,546 | +0.21(+0.30%) |
Apr 11, 2016 | 69.80 | 69.98 | 69.07 | 69.25 | 191,871 | +0.00(+0.00%) |
Apr 08, 2016 | 69.69 | 69.69 | 68.96 | 69.25 | 199,526 | +0.01(+0.01%) |
Apr 07, 2016 | 69.50 | 69.50 | 68.80 | 69.24 | 244,752 | -0.56(-0.81%) |
Apr 06, 2016 | 69.59 | 69.99 | 68.62 | 69.81 | 279,585 | +0.21(+0.31%) |
Apr 05, 2016 | 70.11 | 70.52 | 69.38 | 69.59 | 244,296 | -1.05(-1.48%) |
Apr 04, 2016 | 70.92 | 71.32 | 70.46 | 70.64 | 197,708 | -0.16(-0.23%) |
Apr 01, 2016 | 69.85 | 70.86 | 69.66 | 70.80 | 216,660 | +0.61(+0.87%) |
Mar 31, 2016 | 70.57 | 70.74 | 70.00 | 70.19 | 417,165 | -0.29(-0.41%) |
Mar 30, 2016 | 70.52 | 70.75 | 69.88 | 70.48 | 328,647 | +0.20(+0.28%) |
Mar 29, 2016 | 69.77 | 70.46 | 69.27 | 70.28 | 697,547 | +0.18(+0.26%) |
Mar 28, 2016 | 69.54 | 70.16 | 69.33 | 70.10 | 357,780 | +0.82(+1.19%) |
Mar 24, 2016 | 69.76 | 69.28 | 69.28 | 69.28 | 231,909 | -0.67(-0.96%) |
Mar 23, 2016 | 69.79 | 70.62 | 68.92 | 69.95 | 282,901 | +0.06(+0.09%) |
Mar 22, 2016 | 68.93 | 70.20 | 68.60 | 69.89 | 269,774 | +0.62(+0.89%) |
Mar 21, 2016 | 68.92 | 69.81 | 68.77 | 69.27 | 236,869 | +0.44(+0.64%) |
Mar 18, 2016 | 68.88 | 69.45 | 68.19 | 68.83 | 683,383 | -0.33(-0.48%) |
Mar 17, 2016 | 68.79 | 69.61 | 68.49 | 69.16 | 339,968 | +0.64(+0.93%) |
Mar 16, 2016 | 67.84 | 68.78 | 67.61 | 68.53 | 210,960 | +0.35(+0.51%) |
Mar 15, 2016 | 66.94 | 68.48 | 66.28 | 68.18 | 408,051 | +0.82(+1.22%) |
Mar 14, 2016 | 67.84 | 68.21 | 67.03 | 67.35 | 319,473 | -0.48(-0.71%) |
Mar 11, 2016 | 67.59 | 68.21 | 67.59 | 67.84 | 267,236 | +0.37(+0.54%) |
Mar 10, 2016 | 68.28 | 68.76 | 67.25 | 67.47 | 297,876 | -0.43(-0.63%) |
Mar 09, 2016 | 67.99 | 68.50 | 67.23 | 67.90 | 350,002 | +0.05(+0.08%) |
Mar 08, 2016 | 67.78 | 68.15 | 67.25 | 67.85 | 264,524 | +0.06(+0.09%) |
Mar 07, 2016 | 67.92 | 68.41 | 67.22 | 67.78 | 241,457 | -0.25(-0.37%) |
Mar 04, 2016 | 67.32 | 68.12 | 67.26 | 68.03 | 334,722 | +0.72(+1.06%) |
Mar 03, 2016 | 66.56 | 67.36 | 66.07 | 67.32 | 395,976 | +0.71(+1.06%) |
Mar 02, 2016 | 66.59 | 66.98 | 66.08 | 66.61 | 172,953 | -0.08(-0.12%) |