Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.76 | 73.01 | 71.59 | 72.06 | 569,486 | -0.53(-0.73%) |
May 27, 2016 | 71.74 | 72.59 | 72.59 | 72.59 | 394,019 | +0.98(+1.37%) |
May 26, 2016 | 72.77 | 72.77 | 71.58 | 71.61 | 623,249 | -1.05(-1.44%) |
May 25, 2016 | 71.35 | 72.97 | 71.35 | 72.65 | 761,460 | +1.74(+2.46%) |
May 24, 2016 | 71.24 | 71.35 | 70.78 | 70.91 | 589,311 | -0.02(-0.03%) |
May 23, 2016 | 70.72 | 71.51 | 70.39 | 70.93 | 506,431 | +0.43(+0.61%) |
May 20, 2016 | 70.23 | 71.79 | 70.23 | 70.50 | 1,184,745 | +0.38(+0.54%) |
May 19, 2016 | 70.87 | 71.38 | 69.94 | 70.12 | 1,302,685 | -0.98(-1.38%) |
May 18, 2016 | 71.60 | 72.20 | 70.70 | 71.10 | 499,567 | -0.79(-1.10%) |
May 17, 2016 | 72.22 | 73.22 | 71.86 | 71.89 | 619,087 | -0.34(-0.48%) |
May 16, 2016 | 71.62 | 72.31 | 71.62 | 72.24 | 663,797 | +0.84(+1.18%) |
May 13, 2016 | 72.16 | 72.32 | 70.96 | 71.39 | 844,079 | -0.67(-0.93%) |
May 12, 2016 | 73.11 | 73.40 | 71.86 | 72.06 | 618,703 | -0.34(-0.47%) |
May 11, 2016 | 72.59 | 73.46 | 72.27 | 72.40 | 661,139 | -0.07(-0.10%) |
May 10, 2016 | 70.34 | 72.50 | 70.34 | 72.48 | 505,703 | +2.28(+3.25%) |
May 09, 2016 | 71.00 | 71.12 | 70.12 | 70.20 | 511,002 | -0.78(-1.10%) |
May 06, 2016 | 70.47 | 71.25 | 70.10 | 70.98 | 586,342 | +0.25(+0.35%) |
May 05, 2016 | 70.95 | 71.50 | 70.25 | 70.73 | 386,802 | +0.06(+0.08%) |
May 04, 2016 | 70.84 | 71.28 | 70.35 | 70.67 | 599,460 | -0.44(-0.61%) |
May 03, 2016 | 72.07 | 72.72 | 70.69 | 71.11 | 820,829 | -1.61(-2.22%) |
May 02, 2016 | 71.02 | 72.78 | 71.02 | 72.72 | 680,797 | +1.70(+2.40%) |
Apr 29, 2016 | 71.91 | 72.34 | 70.56 | 71.01 | 841,031 | -1.19(-1.65%) |
Apr 28, 2016 | 73.16 | 73.50 | 72.00 | 72.21 | 771,587 | -0.98(-1.34%) |
Apr 27, 2016 | 71.27 | 74.45 | 69.59 | 73.19 | 1,547,536 | +1.27(+1.76%) |
Apr 26, 2016 | 71.94 | 72.62 | 71.60 | 71.92 | 708,790 | -0.06(-0.09%) |
Apr 25, 2016 | 72.76 | 73.29 | 71.81 | 71.99 | 996,090 | -0.94(-1.28%) |
Apr 22, 2016 | 71.56 | 73.16 | 71.56 | 72.92 | 973,302 | +1.69(+2.37%) |
Apr 21, 2016 | 71.12 | 71.46 | 70.90 | 71.24 | 437,698 | -0.06(-0.08%) |
Apr 20, 2016 | 71.45 | 71.91 | 71.02 | 71.29 | 364,858 | -0.22(-0.31%) |
Apr 19, 2016 | 70.81 | 71.80 | 70.57 | 71.51 | 432,348 | +1.14(+1.62%) |
Apr 18, 2016 | 70.15 | 70.54 | 69.88 | 70.37 | 294,337 | +0.09(+0.13%) |
Apr 15, 2016 | 70.01 | 70.35 | 69.50 | 70.28 | 394,080 | +0.33(+0.48%) |
Apr 14, 2016 | 70.27 | 70.36 | 69.61 | 69.95 | 302,271 | -0.26(-0.37%) |
Apr 13, 2016 | 69.39 | 70.41 | 69.39 | 70.21 | 562,851 | +0.92(+1.32%) |
Apr 12, 2016 | 68.20 | 69.42 | 68.11 | 69.29 | 665,780 | +1.21(+1.78%) |
Apr 11, 2016 | 68.95 | 69.57 | 68.05 | 68.08 | 578,760 | -0.78(-1.13%) |
Apr 08, 2016 | 68.75 | 69.92 | 68.50 | 68.86 | 415,471 | +0.38(+0.55%) |
Apr 07, 2016 | 69.10 | 69.82 | 68.24 | 68.48 | 546,872 | -1.07(-1.54%) |
Apr 06, 2016 | 68.19 | 69.88 | 68.06 | 69.55 | 800,454 | +1.32(+1.94%) |
Apr 05, 2016 | 68.33 | 68.54 | 67.85 | 68.23 | 771,827 | -0.49(-0.71%) |
Apr 04, 2016 | 69.24 | 70.20 | 68.60 | 68.72 | 1,091,583 | -0.68(-0.97%) |
Apr 01, 2016 | 65.37 | 69.50 | 65.37 | 69.39 | 2,450,478 | +3.47(+5.27%) |
Mar 31, 2016 | 66.30 | 66.55 | 65.33 | 65.92 | 783,233 | -0.37(-0.56%) |
Mar 30, 2016 | 66.15 | 66.53 | 65.82 | 66.29 | 779,483 | +0.54(+0.82%) |
Mar 29, 2016 | 65.29 | 65.85 | 64.98 | 65.75 | 640,758 | +0.51(+0.78%) |
Mar 28, 2016 | 65.51 | 65.75 | 65.01 | 65.24 | 338,596 | -0.15(-0.23%) |
Mar 24, 2016 | 65.27 | 65.39 | 65.39 | 65.39 | 626,495 | +0.54(+0.83%) |
Mar 23, 2016 | 65.36 | 65.61 | 64.81 | 64.86 | 486,732 | -0.60(-0.92%) |
Mar 22, 2016 | 64.61 | 65.99 | 64.44 | 65.46 | 812,318 | +0.34(+0.53%) |
Mar 21, 2016 | 64.84 | 65.24 | 64.33 | 65.11 | 696,533 | +0.03(+0.04%) |
Mar 18, 2016 | 65.61 | 65.90 | 65.02 | 65.09 | 764,428 | -0.55(-0.83%) |
Mar 17, 2016 | 64.90 | 66.36 | 64.73 | 65.63 | 930,358 | +0.89(+1.37%) |
Mar 16, 2016 | 63.94 | 65.12 | 63.94 | 64.74 | 726,429 | +0.32(+0.50%) |
Mar 15, 2016 | 64.52 | 65.05 | 63.87 | 64.42 | 644,115 | -0.34(-0.53%) |
Mar 14, 2016 | 65.35 | 65.48 | 64.08 | 64.76 | 1,148,372 | -1.47(-2.22%) |
Mar 11, 2016 | 66.86 | 67.22 | 65.96 | 66.23 | 947,804 | +0.36(+0.55%) |
Mar 10, 2016 | 66.58 | 67.12 | 65.47 | 65.87 | 1,088,446 | -0.48(-0.73%) |
Mar 09, 2016 | 65.82 | 66.99 | 65.67 | 66.36 | 1,131,351 | +1.10(+1.69%) |
Mar 08, 2016 | 65.76 | 65.83 | 64.75 | 65.25 | 1,141,070 | -0.97(-1.47%) |
Mar 07, 2016 | 66.01 | 67.29 | 65.67 | 66.23 | 717,437 | -0.44(-0.67%) |
Mar 04, 2016 | 66.76 | 67.19 | 66.33 | 66.67 | 859,507 | +0.06(+0.10%) |
Mar 03, 2016 | 66.18 | 66.87 | 65.81 | 66.61 | 1,330,759 | +0.49(+0.74%) |
Mar 02, 2016 | 64.38 | 66.26 | 64.10 | 66.11 | 1,160,433 | +1.49(+2.31%) |