Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.99 | 73.57 | 72.77 | 73.48 | 2,796,620 | +0.62(+0.85%) |
May 27, 2016 | 72.80 | 72.86 | 72.86 | 72.86 | 1,418,386 | +0.15(+0.21%) |
May 26, 2016 | 73.23 | 73.35 | 72.42 | 72.71 | 1,444,638 | -0.50(-0.68%) |
May 25, 2016 | 73.10 | 73.92 | 73.10 | 73.21 | 2,367,880 | +0.16(+0.22%) |
May 24, 2016 | 71.77 | 73.42 | 71.61 | 73.05 | 2,600,647 | +1.26(+1.76%) |
May 23, 2016 | 72.32 | 72.61 | 71.54 | 71.79 | 2,240,057 | -0.85(-1.17%) |
May 20, 2016 | 72.75 | 73.45 | 72.32 | 72.64 | 2,008,766 | +0.38(+0.52%) |
May 19, 2016 | 71.65 | 72.66 | 71.29 | 72.26 | 2,544,906 | +0.13(+0.18%) |
May 18, 2016 | 72.78 | 72.92 | 71.85 | 72.13 | 2,506,668 | -0.65(-0.89%) |
May 17, 2016 | 73.34 | 73.90 | 72.31 | 72.78 | 3,685,405 | -0.51(-0.69%) |
May 16, 2016 | 73.48 | 73.90 | 72.68 | 73.28 | 2,818,861 | -0.10(-0.14%) |
May 13, 2016 | 73.33 | 74.00 | 72.95 | 73.39 | 2,348,025 | +0.22(+0.30%) |
May 12, 2016 | 75.91 | 76.14 | 72.92 | 73.17 | 4,893,365 | -2.41(-3.19%) |
May 11, 2016 | 76.20 | 76.73 | 75.57 | 75.58 | 1,915,754 | -0.64(-0.84%) |
May 10, 2016 | 76.35 | 76.36 | 75.47 | 76.22 | 2,312,130 | -0.05(-0.06%) |
May 09, 2016 | 76.29 | 76.59 | 75.90 | 76.27 | 2,659,913 | +0.08(+0.10%) |
May 06, 2016 | 75.62 | 77.23 | 75.45 | 76.20 | 5,176,773 | +0.27(+0.36%) |
May 05, 2016 | 75.34 | 76.25 | 75.25 | 75.92 | 2,475,951 | +0.76(+1.02%) |
May 04, 2016 | 74.09 | 75.72 | 73.99 | 75.16 | 5,152,612 | +0.70(+0.94%) |
May 03, 2016 | 74.89 | 74.99 | 72.36 | 74.46 | 6,251,070 | -2.03(-2.65%) |
May 02, 2016 | 75.91 | 76.52 | 74.81 | 76.49 | 3,820,340 | +0.56(+0.73%) |
Apr 29, 2016 | 76.73 | 76.77 | 74.69 | 75.93 | 3,484,177 | -1.26(-1.63%) |
Apr 28, 2016 | 76.82 | 78.82 | 76.77 | 77.19 | 4,249,174 | +0.17(+0.22%) |
Apr 27, 2016 | 76.48 | 77.23 | 75.96 | 77.02 | 2,806,908 | +0.57(+0.74%) |
Apr 26, 2016 | 75.93 | 76.80 | 75.47 | 76.46 | 2,851,921 | +1.00(+1.32%) |
Apr 25, 2016 | 76.04 | 76.23 | 74.83 | 75.46 | 2,161,991 | -0.74(-0.98%) |
Apr 22, 2016 | 75.76 | 76.69 | 75.76 | 76.20 | 2,872,425 | +0.65(+0.86%) |
Apr 21, 2016 | 75.71 | 76.37 | 75.36 | 75.55 | 3,527,165 | +0.10(+0.14%) |
Apr 20, 2016 | 74.81 | 76.30 | 73.52 | 75.45 | 4,904,610 | +0.31(+0.41%) |
Apr 19, 2016 | 76.40 | 76.71 | 74.64 | 75.14 | 5,469,944 | -1.04(-1.36%) |
Apr 18, 2016 | 75.56 | 76.30 | 74.50 | 76.18 | 4,055,278 | +0.52(+0.68%) |
Apr 15, 2016 | 76.03 | 76.22 | 74.01 | 75.66 | 3,983,915 | -0.37(-0.48%) |
Apr 14, 2016 | 76.09 | 76.29 | 75.57 | 76.03 | 2,992,895 | +0.11(+0.15%) |
Apr 13, 2016 | 75.82 | 76.29 | 75.32 | 75.91 | 3,118,447 | +0.77(+1.03%) |
Apr 12, 2016 | 74.67 | 75.38 | 74.67 | 75.14 | 3,404,844 | +0.20(+0.26%) |
Apr 11, 2016 | 74.71 | 75.39 | 74.49 | 74.94 | 2,557,894 | +0.41(+0.54%) |
Apr 08, 2016 | 74.83 | 75.55 | 74.19 | 74.54 | 3,300,030 | +0.28(+0.38%) |
Apr 07, 2016 | 73.93 | 74.70 | 73.52 | 74.25 | 3,813,911 | -0.24(-0.33%) |
Apr 06, 2016 | 73.65 | 74.58 | 73.39 | 74.50 | 2,969,428 | +0.81(+1.10%) |
Apr 05, 2016 | 73.54 | 74.09 | 73.15 | 73.69 | 3,402,385 | -0.46(-0.62%) |
Apr 04, 2016 | 74.64 | 74.74 | 73.66 | 74.15 | 2,203,422 | -0.44(-0.59%) |
Apr 01, 2016 | 73.29 | 74.74 | 72.63 | 74.59 | 2,640,981 | +1.08(+1.47%) |
Mar 31, 2016 | 73.39 | 74.12 | 73.31 | 73.51 | 2,454,857 | -0.05(-0.06%) |
Mar 30, 2016 | 73.46 | 74.41 | 72.66 | 73.56 | 2,290,609 | +0.51(+0.70%) |
Mar 29, 2016 | 71.63 | 73.10 | 71.58 | 73.05 | 2,347,591 | +1.05(+1.47%) |
Mar 28, 2016 | 72.11 | 72.71 | 71.54 | 71.99 | 1,465,100 | +0.07(+0.09%) |
Mar 24, 2016 | 71.76 | 71.93 | 71.93 | 71.93 | 3,841,292 | -0.55(-0.75%) |
Mar 23, 2016 | 72.78 | 74.09 | 72.36 | 72.47 | 2,826,788 | -0.20(-0.27%) |
Mar 22, 2016 | 70.75 | 73.46 | 70.66 | 72.67 | 3,274,130 | +1.54(+2.17%) |
Mar 21, 2016 | 70.87 | 72.15 | 70.57 | 71.13 | 2,710,100 | +0.06(+0.08%) |
Mar 18, 2016 | 69.64 | 71.80 | 69.47 | 71.07 | 5,717,732 | +1.64(+2.36%) |
Mar 17, 2016 | 70.04 | 70.24 | 68.57 | 69.43 | 2,730,924 | -0.73(-1.03%) |
Mar 16, 2016 | 68.75 | 70.42 | 68.74 | 70.16 | 2,116,008 | +1.24(+1.80%) |
Mar 15, 2016 | 69.77 | 70.19 | 68.66 | 68.91 | 1,697,636 | -1.46(-2.07%) |
Mar 14, 2016 | 71.50 | 71.53 | 69.82 | 70.37 | 2,716,260 | -0.22(-0.31%) |
Mar 11, 2016 | 68.66 | 70.69 | 68.56 | 70.59 | 3,996,536 | +2.59(+3.81%) |
Mar 10, 2016 | 68.38 | 69.43 | 67.61 | 68.00 | 2,510,540 | -0.06(-0.08%) |
Mar 09, 2016 | 67.67 | 68.16 | 66.90 | 68.06 | 3,472,685 | +0.73(+1.08%) |
Mar 08, 2016 | 68.05 | 68.62 | 67.11 | 67.33 | 2,848,738 | -1.37(-1.99%) |
Mar 07, 2016 | 68.29 | 69.13 | 67.83 | 68.70 | 2,625,609 | -0.06(-0.08%) |
Mar 04, 2016 | 68.72 | 68.95 | 68.25 | 68.75 | 4,089,073 | +0.07(+0.10%) |
Mar 03, 2016 | 67.09 | 68.75 | 66.98 | 68.69 | 3,655,108 | +1.54(+2.29%) |
Mar 02, 2016 | 66.43 | 67.34 | 65.87 | 67.15 | 2,206,775 | +0.48(+0.72%) |