Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 66.10 | 66.74 | 65.80 | 66.51 | 835,131 | +0.51(+0.78%) |
May 27, 2016 | 65.99 | 66.00 | 66.00 | 66.00 | 500,630 | +0.14(+0.21%) |
May 26, 2016 | 65.90 | 66.25 | 65.37 | 65.86 | 631,997 | -0.01(-0.02%) |
May 25, 2016 | 65.83 | 66.11 | 64.94 | 65.87 | 916,785 | +0.20(+0.30%) |
May 24, 2016 | 65.99 | 66.01 | 65.37 | 65.68 | 1,077,201 | +0.26(+0.40%) |
May 23, 2016 | 65.28 | 65.60 | 64.86 | 65.41 | 518,205 | +0.23(+0.35%) |
May 20, 2016 | 64.97 | 65.60 | 64.63 | 65.18 | 1,175,762 | +0.66(+1.03%) |
May 19, 2016 | 64.67 | 65.28 | 63.84 | 64.52 | 1,046,999 | -0.63(-0.97%) |
May 18, 2016 | 65.99 | 66.23 | 64.38 | 65.15 | 1,434,664 | -1.15(-1.73%) |
May 17, 2016 | 67.25 | 68.02 | 65.93 | 66.30 | 1,123,630 | -1.11(-1.65%) |
May 16, 2016 | 66.96 | 67.99 | 66.52 | 67.41 | 769,938 | +0.49(+0.73%) |
May 13, 2016 | 68.17 | 68.45 | 66.58 | 66.92 | 1,324,679 | -1.38(-2.03%) |
May 12, 2016 | 68.96 | 68.96 | 67.72 | 68.31 | 1,404,692 | -0.33(-0.48%) |
May 11, 2016 | 69.74 | 69.92 | 68.56 | 68.64 | 1,879,576 | -1.19(-1.71%) |
May 10, 2016 | 69.72 | 69.85 | 69.30 | 69.83 | 1,224,905 | +0.53(+0.77%) |
May 09, 2016 | 68.98 | 69.54 | 67.85 | 69.30 | 1,459,170 | +0.46(+0.67%) |
May 06, 2016 | 68.69 | 68.89 | 67.13 | 68.84 | 1,971,427 | +0.13(+0.19%) |
May 05, 2016 | 69.03 | 69.41 | 68.34 | 68.71 | 1,940,909 | -0.34(-0.49%) |
May 04, 2016 | 68.54 | 69.51 | 68.24 | 69.05 | 1,225,489 | +0.06(+0.09%) |
May 03, 2016 | 69.42 | 69.55 | 68.34 | 68.99 | 1,104,315 | -1.04(-1.48%) |
May 02, 2016 | 69.53 | 70.16 | 69.19 | 70.03 | 794,070 | +1.08(+1.56%) |
Apr 29, 2016 | 69.07 | 69.25 | 67.30 | 68.95 | 1,743,834 | -0.37(-0.53%) |
Apr 28, 2016 | 69.11 | 69.95 | 68.98 | 69.32 | 696,707 | -0.40(-0.57%) |
Apr 27, 2016 | 69.88 | 70.31 | 69.15 | 69.72 | 810,691 | -0.22(-0.32%) |
Apr 26, 2016 | 69.64 | 70.00 | 69.27 | 69.94 | 893,609 | +0.45(+0.64%) |
Apr 25, 2016 | 68.94 | 69.50 | 68.90 | 69.50 | 969,647 | +0.43(+0.63%) |
Apr 22, 2016 | 69.18 | 69.78 | 68.91 | 69.06 | 1,301,338 | +0.05(+0.07%) |
Apr 21, 2016 | 69.88 | 71.37 | 68.05 | 69.02 | 3,185,942 | +2.01(+3.00%) |
Apr 20, 2016 | 66.96 | 67.35 | 66.73 | 67.01 | 1,857,981 | -0.16(-0.23%) |
Apr 19, 2016 | 66.63 | 67.20 | 66.29 | 67.17 | 1,148,451 | +0.75(+1.14%) |
Apr 18, 2016 | 65.52 | 66.42 | 65.36 | 66.41 | 1,394,644 | +0.49(+0.74%) |
Apr 15, 2016 | 64.99 | 66.13 | 64.57 | 65.93 | 1,542,802 | +0.81(+1.25%) |
Apr 14, 2016 | 64.73 | 65.30 | 64.38 | 65.11 | 739,644 | +0.22(+0.33%) |
Apr 13, 2016 | 65.17 | 65.31 | 64.48 | 64.90 | 870,006 | -0.13(-0.20%) |
Apr 12, 2016 | 64.87 | 65.14 | 64.51 | 65.03 | 1,957,159 | +0.82(+1.28%) |
Apr 11, 2016 | 63.72 | 64.42 | 63.36 | 64.21 | 1,726,958 | +0.60(+0.95%) |
Apr 08, 2016 | 63.52 | 63.96 | 63.26 | 63.60 | 1,139,091 | +0.84(+1.34%) |
Apr 07, 2016 | 63.20 | 63.33 | 62.45 | 62.76 | 1,159,206 | -0.80(-1.26%) |
Apr 06, 2016 | 62.74 | 63.62 | 61.94 | 63.56 | 1,360,947 | +0.89(+1.42%) |
Apr 05, 2016 | 62.70 | 62.93 | 62.53 | 62.67 | 1,342,129 | -0.52(-0.83%) |
Apr 04, 2016 | 63.40 | 63.91 | 62.93 | 63.20 | 1,028,272 | -0.23(-0.36%) |
Apr 01, 2016 | 63.20 | 63.62 | 62.76 | 63.43 | 1,017,868 | -0.14(-0.23%) |
Mar 31, 2016 | 62.80 | 63.73 | 62.64 | 63.57 | 2,169,351 | +0.67(+1.06%) |
Mar 30, 2016 | 63.43 | 63.79 | 62.81 | 62.90 | 832,264 | -0.25(-0.39%) |
Mar 29, 2016 | 61.38 | 63.62 | 61.30 | 63.15 | 1,327,506 | +1.81(+2.95%) |
Mar 28, 2016 | 61.52 | 61.89 | 60.70 | 61.34 | 845,358 | -0.05(-0.07%) |
Mar 24, 2016 | 61.01 | 61.38 | 61.38 | 61.38 | 1,475,987 | -0.17(-0.28%) |
Mar 23, 2016 | 62.44 | 62.80 | 61.55 | 61.55 | 1,382,306 | -1.07(-1.71%) |
Mar 22, 2016 | 62.02 | 62.96 | 61.92 | 62.62 | 1,460,926 | +0.05(+0.07%) |
Mar 21, 2016 | 62.07 | 62.66 | 61.65 | 62.58 | 1,553,612 | +0.88(+1.42%) |
Mar 18, 2016 | 62.82 | 63.07 | 61.68 | 61.70 | 1,466,340 | -1.14(-1.81%) |
Mar 17, 2016 | 62.16 | 63.21 | 61.86 | 62.84 | 1,307,375 | +0.81(+1.31%) |
Mar 16, 2016 | 60.00 | 62.16 | 59.97 | 62.02 | 1,617,801 | +1.63(+2.70%) |
Mar 15, 2016 | 60.88 | 61.13 | 60.07 | 60.39 | 1,327,908 | -1.01(-1.64%) |
Mar 14, 2016 | 61.47 | 63.01 | 60.95 | 61.40 | 842,105 | -0.38(-0.62%) |
Mar 11, 2016 | 61.44 | 61.88 | 60.49 | 61.79 | 1,243,798 | +1.53(+2.54%) |
Mar 10, 2016 | 60.88 | 60.88 | 59.58 | 60.26 | 1,001,016 | -0.06(-0.10%) |
Mar 09, 2016 | 59.60 | 60.87 | 59.27 | 60.32 | 1,339,954 | +1.00(+1.68%) |
Mar 08, 2016 | 60.89 | 61.19 | 59.12 | 59.32 | 1,562,599 | -1.78(-2.92%) |
Mar 07, 2016 | 61.48 | 61.65 | 60.71 | 61.10 | 1,461,303 | -0.74(-1.20%) |
Mar 04, 2016 | 62.04 | 62.26 | 61.42 | 61.85 | 2,494,958 | -0.23(-0.37%) |
Mar 03, 2016 | 61.48 | 62.14 | 61.10 | 62.07 | 1,782,799 | +0.66(+1.08%) |
Mar 02, 2016 | 60.60 | 61.42 | 60.19 | 61.41 | 1,233,590 | +0.61(+1.01%) |