Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.77 | 73.05 | 71.97 | 72.23 | 2,917,242 | -0.53(-0.73%) |
May 27, 2016 | 72.29 | 72.76 | 72.76 | 72.76 | 1,159,420 | +0.84(+1.17%) |
May 26, 2016 | 71.16 | 72.23 | 71.16 | 71.92 | 1,567,113 | -0.18(-0.26%) |
May 25, 2016 | 72.38 | 72.68 | 71.82 | 72.10 | 2,155,292 | -0.17(-0.23%) |
May 24, 2016 | 71.54 | 72.34 | 71.09 | 72.27 | 1,660,556 | +0.97(+1.37%) |
May 23, 2016 | 71.35 | 71.51 | 70.92 | 71.30 | 1,145,809 | +0.13(+0.19%) |
May 20, 2016 | 70.76 | 71.50 | 70.53 | 71.17 | 1,436,877 | +0.49(+0.70%) |
May 19, 2016 | 71.20 | 71.74 | 70.60 | 70.67 | 1,841,618 | -0.75(-1.04%) |
May 18, 2016 | 69.73 | 71.45 | 69.49 | 71.42 | 2,361,964 | +1.73(+2.49%) |
May 17, 2016 | 70.05 | 70.46 | 69.54 | 69.68 | 1,599,076 | -0.44(-0.63%) |
May 16, 2016 | 69.47 | 70.33 | 69.36 | 70.13 | 1,337,720 | +0.52(+0.75%) |
May 13, 2016 | 70.10 | 70.51 | 69.57 | 69.60 | 1,336,070 | -0.57(-0.81%) |
May 12, 2016 | 69.34 | 70.36 | 69.24 | 70.17 | 1,406,355 | +1.05(+1.52%) |
May 11, 2016 | 69.64 | 69.87 | 68.80 | 69.12 | 1,788,946 | -0.78(-1.12%) |
May 10, 2016 | 69.30 | 69.96 | 69.26 | 69.91 | 1,883,271 | +0.55(+0.79%) |
May 09, 2016 | 68.56 | 69.51 | 68.39 | 69.36 | 2,008,493 | +0.83(+1.21%) |
May 06, 2016 | 68.13 | 68.61 | 67.99 | 68.53 | 1,856,550 | -0.04(-0.05%) |
May 05, 2016 | 68.44 | 68.86 | 68.05 | 68.57 | 2,159,431 | +0.45(+0.66%) |
May 04, 2016 | 68.15 | 68.58 | 67.98 | 68.12 | 2,693,111 | -0.38(-0.55%) |
May 03, 2016 | 68.78 | 69.11 | 67.88 | 68.50 | 1,482,741 | -0.58(-0.84%) |
May 02, 2016 | 68.33 | 69.14 | 68.16 | 69.08 | 2,344,615 | +1.26(+1.86%) |
Apr 29, 2016 | 67.70 | 68.02 | 66.92 | 67.82 | 2,456,359 | -0.31(-0.45%) |
Apr 28, 2016 | 68.39 | 69.22 | 67.70 | 68.13 | 2,866,739 | -1.57(-2.25%) |
Apr 27, 2016 | 69.26 | 69.97 | 68.95 | 69.70 | 2,194,163 | +0.25(+0.36%) |
Apr 26, 2016 | 69.46 | 69.60 | 68.92 | 69.45 | 2,191,301 | +0.31(+0.45%) |
Apr 25, 2016 | 69.29 | 69.71 | 68.91 | 69.14 | 1,756,916 | -0.37(-0.53%) |
Apr 22, 2016 | 68.66 | 69.82 | 68.41 | 69.51 | 2,804,849 | +0.85(+1.24%) |
Apr 21, 2016 | 68.67 | 68.87 | 68.31 | 68.66 | 2,515,285 | -0.04(-0.05%) |
Apr 20, 2016 | 68.38 | 68.99 | 68.15 | 68.70 | 2,648,907 | +0.35(+0.52%) |
Apr 19, 2016 | 67.41 | 68.34 | 67.15 | 68.34 | 2,664,065 | +0.84(+1.25%) |
Apr 18, 2016 | 67.43 | 67.72 | 67.43 | 67.50 | 2,106,199 | +0.03(+0.04%) |
Apr 15, 2016 | 67.26 | 67.60 | 66.84 | 67.47 | 3,277,413 | +0.35(+0.52%) |
Apr 14, 2016 | 66.84 | 67.36 | 66.41 | 67.12 | 3,639,080 | +0.52(+0.78%) |
Apr 13, 2016 | 67.01 | 67.06 | 66.10 | 66.61 | 6,503,954 | +0.16(+0.24%) |
Apr 12, 2016 | 66.40 | 66.69 | 66.01 | 66.45 | 4,342,824 | +0.26(+0.39%) |
Apr 11, 2016 | 66.16 | 66.69 | 66.08 | 66.19 | 5,933,623 | +0.45(+0.68%) |
Apr 08, 2016 | 66.41 | 66.45 | 65.67 | 65.74 | 8,816,896 | -2.31(-3.39%) |
Apr 07, 2016 | 69.17 | 69.37 | 67.60 | 68.05 | 2,016,136 | -1.59(-2.29%) |
Apr 06, 2016 | 69.52 | 69.88 | 69.18 | 69.64 | 1,435,466 | -0.11(-0.16%) |
Apr 05, 2016 | 71.92 | 71.96 | 69.62 | 69.75 | 2,118,681 | -1.63(-2.28%) |
Apr 04, 2016 | 71.48 | 71.48 | 70.58 | 71.38 | 1,056,172 | -0.16(-0.22%) |
Apr 01, 2016 | 70.70 | 71.64 | 70.50 | 71.54 | 1,449,760 | +0.66(+0.94%) |
Mar 31, 2016 | 70.61 | 71.11 | 70.49 | 70.87 | 1,629,948 | +0.35(+0.50%) |
Mar 30, 2016 | 70.56 | 70.80 | 70.20 | 70.52 | 1,288,983 | +0.42(+0.60%) |
Mar 29, 2016 | 70.10 | 70.22 | 69.03 | 70.10 | 1,831,821 | -0.16(-0.22%) |
Mar 28, 2016 | 70.22 | 70.58 | 70.03 | 70.25 | 1,105,177 | +0.03(+0.04%) |
Mar 24, 2016 | 70.98 | 70.22 | 70.22 | 70.22 | 1,990,733 | -0.88(-1.23%) |
Mar 23, 2016 | 70.67 | 71.44 | 70.02 | 71.10 | 1,827,023 | +0.58(+0.82%) |
Mar 22, 2016 | 70.67 | 70.89 | 70.13 | 70.53 | 1,982,815 | -0.16(-0.23%) |
Mar 21, 2016 | 70.80 | 71.12 | 70.10 | 70.69 | 1,837,836 | -0.11(-0.16%) |
Mar 18, 2016 | 71.32 | 71.37 | 70.18 | 70.80 | 5,408,904 | -0.35(-0.49%) |
Mar 17, 2016 | 70.98 | 71.47 | 70.73 | 71.15 | 2,437,549 | +0.03(+0.04%) |
Mar 16, 2016 | 70.90 | 71.53 | 70.68 | 71.12 | 2,394,711 | -0.24(-0.34%) |
Mar 15, 2016 | 70.39 | 72.12 | 70.39 | 71.36 | 2,473,228 | +0.24(+0.33%) |
Mar 14, 2016 | 69.85 | 71.43 | 69.52 | 71.12 | 2,969,840 | +1.33(+1.90%) |
Mar 11, 2016 | 69.31 | 70.16 | 69.01 | 69.80 | 1,947,461 | +0.63(+0.92%) |
Mar 10, 2016 | 69.68 | 69.68 | 68.27 | 69.16 | 1,624,318 | -0.13(-0.18%) |
Mar 09, 2016 | 68.95 | 69.73 | 68.64 | 69.29 | 1,797,295 | +0.45(+0.65%) |
Mar 08, 2016 | 67.97 | 69.53 | 67.94 | 68.84 | 1,967,122 | +0.23(+0.33%) |
Mar 07, 2016 | 68.88 | 69.14 | 67.87 | 68.61 | 1,772,773 | -0.89(-1.29%) |
Mar 04, 2016 | 69.48 | 69.66 | 68.13 | 69.50 | 2,097,996 | +0.34(+0.49%) |
Mar 03, 2016 | 68.61 | 69.24 | 68.44 | 69.16 | 1,761,367 | +0.76(+1.11%) |
Mar 02, 2016 | 68.17 | 68.75 | 67.86 | 68.40 | 2,656,531 | +0.54(+0.80%) |