Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.99 | 75.90 | 74.12 | 75.31 | 1,937,828 | +0.56(+0.75%) |
May 27, 2016 | 73.88 | 74.74 | 74.74 | 74.74 | 741,048 | +0.72(+0.97%) |
May 26, 2016 | 73.96 | 74.39 | 73.73 | 74.03 | 662,435 | +0.11(+0.14%) |
May 25, 2016 | 74.91 | 74.98 | 73.81 | 73.92 | 1,416,191 | -0.93(-1.24%) |
May 24, 2016 | 73.08 | 74.97 | 73.06 | 74.85 | 1,904,839 | +2.25(+3.10%) |
May 23, 2016 | 72.62 | 73.26 | 71.98 | 72.60 | 914,591 | -0.05(-0.07%) |
May 20, 2016 | 72.58 | 73.30 | 72.11 | 72.65 | 931,338 | +0.73(+1.01%) |
May 19, 2016 | 71.57 | 72.08 | 70.64 | 71.92 | 1,017,480 | -0.08(-0.11%) |
May 18, 2016 | 71.80 | 72.45 | 71.31 | 72.00 | 1,070,007 | +0.13(+0.18%) |
May 17, 2016 | 71.79 | 72.06 | 71.34 | 71.87 | 1,676,714 | -0.19(-0.27%) |
May 16, 2016 | 71.82 | 72.55 | 71.73 | 72.07 | 1,114,598 | +0.11(+0.15%) |
May 13, 2016 | 71.96 | 72.81 | 71.71 | 71.96 | 1,300,554 | -0.13(-0.17%) |
May 12, 2016 | 72.00 | 72.53 | 71.41 | 72.09 | 1,338,271 | +0.29(+0.41%) |
May 11, 2016 | 71.81 | 72.30 | 71.52 | 71.80 | 1,382,506 | -0.21(-0.30%) |
May 10, 2016 | 70.94 | 72.27 | 70.67 | 72.01 | 1,587,632 | +1.22(+1.73%) |
May 09, 2016 | 70.32 | 70.99 | 69.81 | 70.79 | 1,478,634 | +0.17(+0.25%) |
May 06, 2016 | 69.89 | 70.62 | 69.50 | 70.61 | 1,474,884 | +0.53(+0.76%) |
May 05, 2016 | 70.61 | 70.73 | 69.66 | 70.08 | 1,337,461 | -0.31(-0.44%) |
May 04, 2016 | 70.20 | 70.87 | 70.14 | 70.39 | 1,649,947 | -0.42(-0.59%) |
May 03, 2016 | 70.29 | 71.14 | 70.00 | 70.81 | 1,773,612 | -0.19(-0.27%) |
May 02, 2016 | 70.52 | 71.01 | 69.96 | 71.00 | 1,532,764 | +1.05(+1.50%) |
Apr 29, 2016 | 70.41 | 70.83 | 69.46 | 69.95 | 2,430,809 | -0.61(-0.87%) |
Apr 28, 2016 | 72.53 | 72.55 | 70.33 | 70.57 | 1,574,468 | -1.88(-2.60%) |
Apr 27, 2016 | 71.24 | 73.61 | 70.95 | 72.45 | 2,931,390 | +1.51(+2.13%) |
Apr 26, 2016 | 71.14 | 71.65 | 70.34 | 70.93 | 2,403,017 | -0.10(-0.14%) |
Apr 25, 2016 | 71.73 | 72.02 | 70.86 | 71.03 | 2,434,644 | +0.00(+0.00%) |
Apr 22, 2016 | 71.98 | 72.11 | 70.68 | 71.03 | 37,898,340 | -0.95(-1.32%) |
Apr 21, 2016 | 73.51 | 73.51 | 71.55 | 71.98 | 2,908,181 | -1.68(-2.28%) |
Apr 20, 2016 | 74.82 | 74.87 | 73.24 | 73.66 | 4,664,258 | -0.58(-0.78%) |
Apr 19, 2016 | 75.08 | 75.14 | 73.54 | 74.24 | 2,145,611 | -0.31(-0.42%) |
Apr 18, 2016 | 73.47 | 74.77 | 73.39 | 74.55 | 1,773,736 | +1.19(+1.63%) |
Apr 15, 2016 | 73.05 | 73.66 | 72.75 | 73.36 | 1,634,619 | +0.38(+0.52%) |
Apr 14, 2016 | 73.41 | 73.84 | 72.82 | 72.98 | 2,713,931 | -0.37(-0.50%) |
Apr 13, 2016 | 69.85 | 73.46 | 69.72 | 73.35 | 3,061,229 | +3.75(+5.39%) |
Apr 12, 2016 | 70.13 | 70.39 | 69.07 | 69.60 | 2,779,607 | -0.47(-0.66%) |
Apr 11, 2016 | 70.67 | 71.74 | 69.91 | 70.06 | 2,124,793 | +0.09(+0.12%) |
Apr 08, 2016 | 69.67 | 70.26 | 69.20 | 69.97 | 1,540,959 | +0.45(+0.64%) |
Apr 07, 2016 | 68.68 | 70.68 | 68.47 | 69.53 | 3,360,401 | +0.85(+1.24%) |
Apr 06, 2016 | 65.21 | 69.46 | 65.21 | 68.68 | 4,751,816 | +5.53(+8.76%) |
Apr 05, 2016 | 62.43 | 63.88 | 62.23 | 63.14 | 1,938,301 | +0.37(+0.59%) |
Apr 04, 2016 | 63.33 | 63.73 | 62.51 | 62.77 | 1,784,684 | -0.37(-0.58%) |
Apr 01, 2016 | 62.54 | 63.16 | 62.02 | 63.14 | 1,396,260 | -0.15(-0.23%) |
Mar 31, 2016 | 60.84 | 63.53 | 60.84 | 63.29 | 2,499,096 | +2.44(+4.01%) |
Mar 30, 2016 | 61.08 | 61.40 | 60.23 | 60.84 | 1,241,489 | -0.17(-0.29%) |
Mar 29, 2016 | 58.29 | 62.43 | 58.17 | 61.02 | 3,538,584 | +2.78(+4.78%) |
Mar 28, 2016 | 58.33 | 58.68 | 57.71 | 58.24 | 1,041,345 | -0.08(-0.13%) |
Mar 24, 2016 | 57.40 | 58.32 | 58.32 | 58.32 | 1,411,720 | +0.48(+0.84%) |
Mar 23, 2016 | 57.73 | 58.59 | 57.22 | 57.83 | 2,002,408 | +0.05(+0.08%) |
Mar 22, 2016 | 57.12 | 58.13 | 56.74 | 57.78 | 1,597,052 | +0.14(+0.24%) |
Mar 21, 2016 | 57.55 | 58.25 | 57.41 | 57.65 | 1,133,847 | +0.13(+0.22%) |
Mar 18, 2016 | 57.19 | 57.91 | 57.02 | 57.52 | 1,789,234 | -0.53(-0.92%) |
Mar 17, 2016 | 57.38 | 58.09 | 57.06 | 58.05 | 1,600,363 | +0.79(+1.39%) |
Mar 16, 2016 | 56.41 | 57.47 | 56.32 | 57.26 | 1,436,318 | +0.59(+1.04%) |
Mar 15, 2016 | 56.85 | 57.76 | 56.54 | 56.67 | 2,030,397 | -0.45(-0.78%) |
Mar 14, 2016 | 58.05 | 58.36 | 57.05 | 57.11 | 1,599,887 | -1.19(-2.04%) |
Mar 11, 2016 | 58.42 | 59.13 | 58.02 | 58.31 | 1,255,365 | +0.32(+0.55%) |
Mar 10, 2016 | 57.80 | 58.50 | 57.45 | 57.99 | 1,444,777 | +0.54(+0.94%) |
Mar 09, 2016 | 57.22 | 57.55 | 56.76 | 57.44 | 1,190,076 | +0.33(+0.58%) |
Mar 08, 2016 | 58.26 | 58.49 | 57.10 | 57.11 | 2,642,400 | -1.55(-2.64%) |
Mar 07, 2016 | 61.00 | 61.06 | 58.26 | 58.66 | 2,292,665 | -2.65(-4.32%) |
Mar 04, 2016 | 60.92 | 61.52 | 60.31 | 61.31 | 1,419,232 | +0.29(+0.48%) |
Mar 03, 2016 | 60.04 | 61.05 | 59.46 | 61.02 | 1,023,207 | +0.72(+1.19%) |
Mar 02, 2016 | 60.81 | 60.82 | 59.71 | 60.30 | 897,658 | -0.47(-0.78%) |