Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.84 | 71.96 | 71.31 | 71.72 | 7,391,503 | -0.40(-0.56%) |
May 27, 2016 | 72.40 | 72.12 | 72.12 | 72.12 | 4,325,824 | -0.21(-0.29%) |
May 26, 2016 | 72.69 | 72.88 | 72.19 | 72.33 | 2,171,087 | -0.34(-0.46%) |
May 25, 2016 | 72.83 | 73.28 | 72.60 | 72.67 | 2,841,570 | -0.23(-0.31%) |
May 24, 2016 | 72.18 | 73.14 | 71.97 | 72.89 | 4,247,220 | +0.82(+1.14%) |
May 23, 2016 | 71.69 | 72.22 | 71.48 | 72.07 | 2,610,256 | +0.07(+0.09%) |
May 20, 2016 | 71.78 | 72.48 | 71.50 | 72.00 | 3,283,502 | +0.57(+0.80%) |
May 19, 2016 | 71.28 | 71.59 | 70.75 | 71.43 | 3,897,711 | -0.26(-0.37%) |
May 18, 2016 | 71.61 | 71.94 | 71.18 | 71.70 | 2,935,812 | -0.08(-0.11%) |
May 17, 2016 | 71.96 | 72.25 | 71.51 | 71.78 | 2,599,969 | -0.15(-0.21%) |
May 16, 2016 | 71.24 | 72.13 | 70.93 | 71.93 | 3,274,711 | +0.93(+1.31%) |
May 13, 2016 | 71.45 | 71.80 | 70.78 | 71.00 | 3,300,637 | -0.55(-0.76%) |
May 12, 2016 | 71.48 | 71.72 | 71.00 | 71.54 | 2,559,761 | +0.15(+0.21%) |
May 11, 2016 | 71.67 | 72.02 | 71.29 | 71.39 | 2,618,029 | -0.30(-0.42%) |
May 10, 2016 | 71.08 | 71.70 | 71.08 | 71.69 | 2,601,134 | +0.92(+1.30%) |
May 09, 2016 | 70.73 | 71.00 | 70.43 | 70.77 | 1,859,022 | -0.04(-0.05%) |
May 06, 2016 | 70.05 | 70.86 | 69.84 | 70.81 | 2,995,984 | +0.73(+1.04%) |
May 05, 2016 | 70.27 | 70.40 | 69.84 | 70.08 | 2,942,431 | +0.15(+0.21%) |
May 04, 2016 | 69.78 | 70.45 | 69.57 | 69.93 | 3,944,696 | -0.71(-1.00%) |
May 03, 2016 | 70.52 | 70.80 | 70.29 | 70.64 | 2,878,469 | -0.37(-0.52%) |
May 02, 2016 | 70.53 | 71.15 | 70.28 | 71.01 | 3,111,819 | +0.47(+0.66%) |
Apr 29, 2016 | 69.91 | 70.73 | 69.85 | 70.54 | 3,937,678 | +0.29(+0.42%) |
Apr 28, 2016 | 70.43 | 71.11 | 70.11 | 70.25 | 3,284,757 | -0.61(-0.86%) |
Apr 27, 2016 | 70.36 | 70.96 | 70.10 | 70.86 | 3,628,350 | +0.61(+0.86%) |
Apr 26, 2016 | 70.24 | 70.45 | 69.95 | 70.26 | 2,564,394 | -0.07(-0.09%) |
Apr 25, 2016 | 70.15 | 70.42 | 69.87 | 70.32 | 2,924,138 | +0.02(+0.03%) |
Apr 22, 2016 | 69.63 | 70.51 | 69.62 | 70.30 | 3,369,069 | +0.31(+0.45%) |
Apr 21, 2016 | 69.68 | 71.06 | 69.23 | 69.99 | 5,129,166 | +0.78(+1.13%) |
Apr 20, 2016 | 69.03 | 69.45 | 68.70 | 69.21 | 3,677,267 | +0.07(+0.09%) |
Apr 19, 2016 | 69.03 | 69.22 | 68.87 | 69.14 | 2,758,002 | +0.34(+0.50%) |
Apr 18, 2016 | 68.67 | 68.98 | 68.55 | 68.80 | 2,506,864 | +0.17(+0.26%) |
Apr 15, 2016 | 68.65 | 68.81 | 68.39 | 68.63 | 2,015,302 | +0.05(+0.07%) |
Apr 14, 2016 | 69.00 | 69.14 | 68.56 | 68.57 | 2,348,010 | -0.15(-0.21%) |
Apr 13, 2016 | 68.42 | 68.81 | 68.23 | 68.72 | 2,447,702 | +0.56(+0.82%) |
Apr 12, 2016 | 67.76 | 68.34 | 67.62 | 68.16 | 2,076,567 | +0.58(+0.86%) |
Apr 11, 2016 | 67.98 | 68.27 | 67.56 | 67.58 | 2,597,100 | -0.37(-0.55%) |
Apr 08, 2016 | 68.35 | 68.68 | 67.80 | 67.95 | 2,076,770 | -0.07(-0.10%) |
Apr 07, 2016 | 67.81 | 68.17 | 67.41 | 68.01 | 3,452,250 | -0.41(-0.60%) |
Apr 06, 2016 | 67.88 | 68.46 | 67.69 | 68.42 | 3,525,215 | +0.42(+0.61%) |
Apr 05, 2016 | 67.92 | 68.14 | 67.70 | 68.01 | 2,831,237 | -0.35(-0.51%) |
Apr 04, 2016 | 69.22 | 69.22 | 68.24 | 68.36 | 3,990,801 | -1.37(-1.97%) |
Apr 01, 2016 | 68.79 | 69.84 | 68.36 | 69.73 | 2,765,563 | +0.56(+0.81%) |
Mar 31, 2016 | 69.38 | 69.41 | 69.00 | 69.17 | 2,966,837 | -0.12(-0.18%) |
Mar 30, 2016 | 69.73 | 69.92 | 69.22 | 69.29 | 3,333,018 | -0.17(-0.24%) |
Mar 29, 2016 | 69.22 | 69.62 | 68.83 | 69.46 | 2,774,689 | +0.20(+0.29%) |
Mar 28, 2016 | 69.09 | 69.44 | 68.92 | 69.25 | 2,769,570 | +0.15(+0.21%) |
Mar 24, 2016 | 68.84 | 69.11 | 69.11 | 69.11 | 5,404,366 | -0.04(-0.06%) |
Mar 23, 2016 | 69.24 | 69.27 | 68.83 | 69.15 | 2,660,341 | -0.07(-0.09%) |
Mar 22, 2016 | 68.39 | 69.38 | 68.28 | 69.22 | 3,670,504 | +0.17(+0.24%) |
Mar 21, 2016 | 69.15 | 69.35 | 68.66 | 69.05 | 3,026,220 | -0.31(-0.45%) |
Mar 18, 2016 | 68.44 | 69.36 | 68.09 | 69.36 | 10,068,722 | +1.27(+1.86%) |
Mar 17, 2016 | 66.53 | 68.30 | 66.41 | 68.10 | 5,924,760 | +1.64(+2.48%) |
Mar 16, 2016 | 66.71 | 66.76 | 66.12 | 66.45 | 3,248,582 | -0.31(-0.46%) |
Mar 15, 2016 | 66.41 | 67.08 | 66.31 | 66.76 | 3,695,280 | +0.17(+0.25%) |
Mar 14, 2016 | 65.92 | 66.82 | 65.92 | 66.59 | 3,804,813 | +0.63(+0.96%) |
Mar 11, 2016 | 65.64 | 66.16 | 65.38 | 65.96 | 3,937,406 | +1.02(+1.57%) |
Mar 10, 2016 | 64.91 | 65.20 | 64.29 | 64.94 | 3,869,886 | +0.54(+0.84%) |
Mar 09, 2016 | 65.10 | 65.10 | 64.27 | 64.40 | 3,614,474 | -0.35(-0.54%) |
Mar 08, 2016 | 65.41 | 65.54 | 64.63 | 64.75 | 4,145,526 | -0.94(-1.43%) |
Mar 07, 2016 | 65.68 | 65.90 | 65.44 | 65.69 | 4,608,780 | -0.34(-0.52%) |
Mar 04, 2016 | 66.22 | 66.60 | 65.69 | 66.03 | 4,735,878 | -0.09(-0.13%) |
Mar 03, 2016 | 66.14 | 66.34 | 65.71 | 66.12 | 3,611,027 | +0.25(+0.38%) |
Mar 02, 2016 | 65.78 | 66.66 | 65.61 | 65.87 | 4,601,378 | -0.08(-0.12%) |