Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.00 | 73.57 | 72.77 | 73.49 | 2,796,483 | +0.62(+0.85%) |
May 27, 2016 | 72.80 | 72.86 | 72.86 | 72.86 | 1,418,317 | +0.15(+0.21%) |
May 26, 2016 | 73.23 | 73.35 | 72.42 | 72.71 | 1,444,567 | -0.50(-0.68%) |
May 25, 2016 | 73.10 | 73.92 | 73.10 | 73.21 | 2,367,764 | +0.16(+0.22%) |
May 24, 2016 | 71.77 | 73.42 | 71.61 | 73.05 | 2,600,520 | +1.26(+1.76%) |
May 23, 2016 | 72.33 | 72.61 | 71.55 | 71.79 | 2,239,948 | -0.85(-1.17%) |
May 20, 2016 | 72.75 | 73.46 | 72.33 | 72.64 | 2,008,668 | +0.38(+0.52%) |
May 19, 2016 | 71.65 | 72.67 | 71.29 | 72.26 | 2,544,781 | +0.13(+0.18%) |
May 18, 2016 | 72.78 | 72.92 | 71.86 | 72.13 | 2,506,545 | -0.65(-0.89%) |
May 17, 2016 | 73.34 | 73.90 | 72.31 | 72.78 | 3,685,225 | -0.51(-0.69%) |
May 16, 2016 | 73.49 | 73.90 | 72.69 | 73.29 | 2,818,723 | -0.10(-0.14%) |
May 13, 2016 | 73.34 | 74.00 | 72.95 | 73.39 | 2,347,910 | +0.22(+0.30%) |
May 12, 2016 | 75.92 | 76.15 | 72.93 | 73.18 | 4,893,126 | -2.41(-3.19%) |
May 11, 2016 | 76.20 | 76.74 | 75.58 | 75.59 | 1,915,660 | -0.64(-0.84%) |
May 10, 2016 | 76.35 | 76.36 | 75.47 | 76.23 | 2,312,016 | -0.05(-0.06%) |
May 09, 2016 | 76.29 | 76.59 | 75.91 | 76.27 | 2,659,783 | +0.08(+0.10%) |
May 06, 2016 | 75.62 | 77.23 | 75.45 | 76.20 | 5,176,520 | +0.27(+0.36%) |
May 05, 2016 | 75.34 | 76.26 | 75.26 | 75.93 | 2,475,829 | +0.76(+1.01%) |
May 04, 2016 | 74.10 | 75.73 | 73.99 | 75.16 | 5,152,360 | +0.70(+0.94%) |
May 03, 2016 | 74.89 | 74.99 | 72.37 | 74.47 | 6,250,765 | -2.02(-2.65%) |
May 02, 2016 | 75.92 | 76.52 | 74.81 | 76.49 | 3,820,153 | +0.56(+0.73%) |
Apr 29, 2016 | 76.74 | 76.78 | 74.69 | 75.94 | 3,484,007 | -1.26(-1.64%) |
Apr 28, 2016 | 76.82 | 78.83 | 76.77 | 77.20 | 4,248,966 | +0.17(+0.22%) |
Apr 27, 2016 | 76.48 | 77.23 | 75.96 | 77.03 | 2,806,770 | +0.57(+0.74%) |
Apr 26, 2016 | 75.94 | 76.80 | 75.47 | 76.46 | 2,851,782 | +1.00(+1.32%) |
Apr 25, 2016 | 76.04 | 76.24 | 74.83 | 75.46 | 2,161,885 | -0.74(-0.98%) |
Apr 22, 2016 | 75.77 | 76.70 | 75.77 | 76.21 | 2,872,284 | +0.65(+0.86%) |
Apr 21, 2016 | 75.72 | 76.38 | 75.36 | 75.56 | 3,526,993 | +0.10(+0.14%) |
Apr 20, 2016 | 74.81 | 76.30 | 73.52 | 75.45 | 4,904,371 | +0.31(+0.41%) |
Apr 19, 2016 | 76.41 | 76.72 | 74.64 | 75.14 | 5,469,676 | -1.04(-1.36%) |
Apr 18, 2016 | 75.57 | 76.30 | 74.50 | 76.18 | 4,055,080 | +0.52(+0.68%) |
Apr 15, 2016 | 76.03 | 76.23 | 74.01 | 75.66 | 3,983,720 | -0.37(-0.48%) |
Apr 14, 2016 | 76.10 | 76.29 | 75.58 | 76.03 | 2,992,748 | +0.11(+0.15%) |
Apr 13, 2016 | 75.82 | 76.29 | 75.32 | 75.92 | 3,118,295 | +0.77(+1.03%) |
Apr 12, 2016 | 74.67 | 75.38 | 74.67 | 75.14 | 3,404,677 | +0.20(+0.26%) |
Apr 11, 2016 | 74.71 | 75.40 | 74.49 | 74.95 | 2,557,769 | +0.41(+0.54%) |
Apr 08, 2016 | 74.83 | 75.56 | 74.19 | 74.54 | 3,299,869 | +0.28(+0.38%) |
Apr 07, 2016 | 73.93 | 74.70 | 73.52 | 74.26 | 3,813,725 | -0.24(-0.33%) |
Apr 06, 2016 | 73.66 | 74.58 | 73.39 | 74.50 | 2,969,283 | +0.81(+1.10%) |
Apr 05, 2016 | 73.54 | 74.10 | 73.16 | 73.69 | 3,402,218 | -0.46(-0.62%) |
Apr 04, 2016 | 74.64 | 74.74 | 73.67 | 74.16 | 2,203,314 | -0.44(-0.59%) |
Apr 01, 2016 | 73.30 | 74.75 | 72.63 | 74.60 | 2,640,852 | +1.08(+1.47%) |
Mar 31, 2016 | 73.39 | 74.13 | 73.32 | 73.51 | 2,454,737 | -0.05(-0.06%) |
Mar 30, 2016 | 73.47 | 74.41 | 72.67 | 73.56 | 2,290,497 | +0.51(+0.70%) |
Mar 29, 2016 | 71.63 | 73.10 | 71.58 | 73.05 | 2,347,476 | +1.05(+1.47%) |
Mar 28, 2016 | 72.11 | 72.71 | 71.55 | 72.00 | 1,465,028 | +0.07(+0.09%) |
Mar 24, 2016 | 71.76 | 71.93 | 71.93 | 71.93 | 3,841,104 | -0.55(-0.75%) |
Mar 23, 2016 | 72.78 | 74.10 | 72.37 | 72.48 | 2,826,649 | -0.20(-0.27%) |
Mar 22, 2016 | 70.75 | 73.47 | 70.67 | 72.68 | 3,273,970 | +1.54(+2.17%) |
Mar 21, 2016 | 70.88 | 72.16 | 70.58 | 71.13 | 2,709,967 | +0.06(+0.08%) |
Mar 18, 2016 | 69.64 | 71.80 | 69.47 | 71.08 | 5,717,452 | +1.64(+2.36%) |
Mar 17, 2016 | 70.04 | 70.25 | 68.57 | 69.44 | 2,730,790 | -0.73(-1.03%) |
Mar 16, 2016 | 68.75 | 70.43 | 68.74 | 70.16 | 2,115,904 | +1.24(+1.80%) |
Mar 15, 2016 | 69.78 | 70.19 | 68.66 | 68.92 | 1,697,553 | -1.46(-2.07%) |
Mar 14, 2016 | 71.51 | 71.54 | 69.82 | 70.38 | 2,716,127 | -0.22(-0.31%) |
Mar 11, 2016 | 68.66 | 70.70 | 68.56 | 70.59 | 3,996,340 | +2.59(+3.81%) |
Mar 10, 2016 | 68.38 | 69.44 | 67.61 | 68.00 | 2,510,417 | -0.06(-0.08%) |
Mar 09, 2016 | 67.67 | 68.16 | 66.90 | 68.06 | 3,472,515 | +0.73(+1.08%) |
Mar 08, 2016 | 68.05 | 68.63 | 67.11 | 67.34 | 2,848,599 | -1.37(-1.99%) |
Mar 07, 2016 | 68.30 | 69.13 | 67.83 | 68.70 | 2,625,481 | -0.06(-0.08%) |
Mar 04, 2016 | 68.72 | 68.95 | 68.25 | 68.76 | 4,088,873 | +0.07(+0.10%) |
Mar 03, 2016 | 67.09 | 68.76 | 66.98 | 68.69 | 3,654,929 | +1.54(+2.29%) |
Mar 02, 2016 | 66.43 | 67.35 | 65.87 | 67.16 | 2,206,667 | +0.48(+0.72%) |