Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.48 | 72.57 | 71.86 | 72.08 | 1,509,985 | +0.06(+0.09%) |
May 27, 2016 | 72.18 | 72.02 | 72.02 | 72.02 | 569,798 | -0.19(-0.26%) |
May 26, 2016 | 72.40 | 72.50 | 72.01 | 72.20 | 1,031,572 | +0.62(+0.87%) |
May 25, 2016 | 71.62 | 71.83 | 71.24 | 71.58 | 3,083,822 | +0.85(+1.21%) |
May 24, 2016 | 70.34 | 70.89 | 70.31 | 70.73 | 962,178 | +1.42(+2.05%) |
May 23, 2016 | 69.59 | 69.86 | 69.26 | 69.30 | 821,710 | +0.20(+0.30%) |
May 20, 2016 | 69.05 | 69.31 | 68.88 | 69.10 | 993,551 | +0.82(+1.20%) |
May 19, 2016 | 68.56 | 68.74 | 68.06 | 68.28 | 900,912 | -0.64(-0.93%) |
May 18, 2016 | 68.46 | 69.50 | 68.34 | 68.92 | 743,377 | +0.50(+0.73%) |
May 17, 2016 | 68.90 | 69.06 | 68.19 | 68.42 | 1,075,349 | -0.77(-1.12%) |
May 16, 2016 | 68.66 | 69.46 | 68.59 | 69.20 | 669,950 | +0.71(+1.04%) |
May 13, 2016 | 68.54 | 68.83 | 68.23 | 68.49 | 1,342,160 | -0.20(-0.28%) |
May 12, 2016 | 69.25 | 69.38 | 68.34 | 68.68 | 628,852 | +0.35(+0.51%) |
May 11, 2016 | 68.46 | 68.90 | 68.34 | 68.34 | 1,095,651 | -0.65(-0.94%) |
May 10, 2016 | 68.34 | 69.02 | 68.33 | 68.98 | 698,366 | +0.52(+0.76%) |
May 09, 2016 | 68.55 | 68.80 | 68.32 | 68.46 | 1,067,748 | +0.86(+1.27%) |
May 06, 2016 | 67.31 | 67.70 | 67.14 | 67.61 | 534,555 | +0.23(+0.34%) |
May 05, 2016 | 67.14 | 67.97 | 67.03 | 67.38 | 1,473,317 | -0.35(-0.52%) |
May 04, 2016 | 67.86 | 67.91 | 67.47 | 67.73 | 1,282,987 | -0.92(-1.34%) |
May 03, 2016 | 68.91 | 69.08 | 68.35 | 68.65 | 812,434 | -1.08(-1.54%) |
May 02, 2016 | 69.66 | 69.82 | 69.20 | 69.72 | 1,022,974 | +0.99(+1.44%) |
Apr 29, 2016 | 68.84 | 68.92 | 68.34 | 68.73 | 1,005,102 | -0.66(-0.94%) |
Apr 28, 2016 | 69.52 | 70.11 | 69.24 | 69.39 | 1,124,019 | -1.44(-2.04%) |
Apr 27, 2016 | 70.27 | 70.98 | 70.12 | 70.83 | 1,545,121 | +1.33(+1.91%) |
Apr 26, 2016 | 69.24 | 69.78 | 69.05 | 69.50 | 994,797 | -0.39(-0.56%) |
Apr 25, 2016 | 69.51 | 69.96 | 69.35 | 69.90 | 685,687 | -0.22(-0.31%) |
Apr 22, 2016 | 70.52 | 70.57 | 69.76 | 70.12 | 1,019,182 | +0.07(+0.10%) |
Apr 21, 2016 | 69.94 | 70.47 | 69.70 | 70.05 | 984,902 | -0.38(-0.53%) |
Apr 20, 2016 | 70.16 | 70.73 | 69.97 | 70.42 | 1,800,510 | -0.07(-0.10%) |
Apr 19, 2016 | 70.79 | 70.85 | 70.12 | 70.49 | 1,655,260 | +1.13(+1.63%) |
Apr 18, 2016 | 69.08 | 69.69 | 69.05 | 69.36 | 789,762 | +0.73(+1.06%) |
Apr 15, 2016 | 68.97 | 69.22 | 68.52 | 68.64 | 589,980 | -0.45(-0.66%) |
Apr 14, 2016 | 69.06 | 69.17 | 68.73 | 69.09 | 1,067,149 | +0.61(+0.89%) |
Apr 13, 2016 | 68.14 | 68.57 | 67.94 | 68.48 | 855,336 | -0.22(-0.32%) |
Apr 12, 2016 | 67.52 | 68.79 | 67.37 | 68.70 | 1,964,634 | +1.47(+2.18%) |
Apr 11, 2016 | 67.07 | 67.79 | 67.14 | 67.23 | 2,277,546 | +0.17(+0.25%) |
Apr 08, 2016 | 67.65 | 67.73 | 67.00 | 67.07 | 2,293,132 | -0.49(-0.72%) |
Apr 07, 2016 | 67.90 | 68.11 | 67.42 | 67.55 | 1,093,300 | -1.68(-2.42%) |
Apr 06, 2016 | 68.02 | 69.23 | 67.97 | 69.23 | 854,994 | +1.17(+1.72%) |
Apr 05, 2016 | 68.49 | 68.63 | 67.98 | 68.06 | 2,152,502 | -1.48(-2.12%) |
Apr 04, 2016 | 69.85 | 70.04 | 69.34 | 69.54 | 812,478 | -0.17(-0.24%) |
Apr 01, 2016 | 68.82 | 69.92 | 68.80 | 69.71 | 963,507 | -0.60(-0.86%) |
Mar 31, 2016 | 70.77 | 71.03 | 70.27 | 70.31 | 695,428 | -0.24(-0.33%) |
Mar 30, 2016 | 70.52 | 71.02 | 70.47 | 70.54 | 1,106,218 | +0.43(+0.61%) |
Mar 29, 2016 | 68.97 | 70.19 | 68.78 | 70.12 | 1,238,248 | -0.03(-0.04%) |
Mar 28, 2016 | 69.75 | 70.35 | 69.44 | 70.14 | 911,807 | +0.69(+0.99%) |
Mar 24, 2016 | 69.23 | 69.45 | 69.45 | 69.45 | 445,286 | -0.04(-0.06%) |
Mar 23, 2016 | 70.07 | 70.07 | 69.36 | 69.50 | 807,271 | -0.06(-0.09%) |
Mar 22, 2016 | 69.00 | 69.74 | 68.91 | 69.56 | 369,100 | -0.05(-0.08%) |
Mar 21, 2016 | 69.55 | 69.85 | 69.41 | 69.61 | 787,630 | -0.25(-0.36%) |
Mar 18, 2016 | 69.55 | 70.20 | 69.25 | 69.86 | 809,438 | +0.03(+0.04%) |
Mar 17, 2016 | 69.25 | 70.10 | 69.12 | 69.84 | 753,832 | -0.17(-0.24%) |
Mar 16, 2016 | 69.05 | 70.13 | 68.93 | 70.00 | 632,563 | +0.66(+0.95%) |
Mar 15, 2016 | 69.05 | 69.41 | 68.88 | 69.35 | 493,190 | +0.49(+0.71%) |
Mar 14, 2016 | 68.91 | 69.17 | 68.69 | 68.86 | 628,575 | +0.10(+0.14%) |
Mar 11, 2016 | 67.85 | 68.82 | 67.77 | 68.76 | 857,929 | +1.56(+2.33%) |
Mar 10, 2016 | 68.09 | 68.62 | 66.62 | 67.20 | 1,244,289 | -0.14(-0.21%) |
Mar 09, 2016 | 67.47 | 67.59 | 67.07 | 67.34 | 866,544 | +0.59(+0.89%) |
Mar 08, 2016 | 66.71 | 67.30 | 66.64 | 66.74 | 719,359 | -0.10(-0.16%) |
Mar 07, 2016 | 66.79 | 67.14 | 66.54 | 66.85 | 1,367,287 | -0.42(-0.62%) |
Mar 04, 2016 | 67.32 | 67.69 | 66.89 | 67.27 | 1,094,994 | +0.24(+0.35%) |
Mar 03, 2016 | 66.71 | 67.12 | 66.26 | 67.03 | 949,863 | -0.91(-1.34%) |
Mar 02, 2016 | 67.41 | 67.97 | 67.04 | 67.94 | 1,234,865 | -0.17(-0.26%) |