Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.76 | 72.95 | 71.73 | 72.04 | 11,414,568 | -0.73(-1.00%) |
May 27, 2016 | 72.31 | 72.77 | 72.77 | 72.77 | 7,022,315 | +0.37(+0.51%) |
May 26, 2016 | 72.65 | 73.02 | 72.02 | 72.40 | 5,813,602 | -0.19(-0.27%) |
May 25, 2016 | 71.91 | 72.74 | 71.91 | 72.59 | 7,616,346 | +1.13(+1.58%) |
May 24, 2016 | 71.29 | 71.87 | 71.06 | 71.46 | 6,144,951 | +0.58(+0.82%) |
May 23, 2016 | 70.74 | 71.42 | 70.67 | 70.89 | 5,931,737 | -0.29(-0.41%) |
May 20, 2016 | 71.54 | 71.61 | 70.96 | 71.18 | 6,599,189 | -0.04(-0.06%) |
May 19, 2016 | 70.80 | 71.39 | 70.27 | 71.22 | 8,748,253 | -0.15(-0.21%) |
May 18, 2016 | 71.97 | 72.23 | 70.93 | 71.37 | 8,309,995 | -0.49(-0.68%) |
May 17, 2016 | 72.09 | 72.88 | 71.57 | 71.86 | 9,852,950 | -0.34(-0.46%) |
May 16, 2016 | 71.90 | 72.42 | 71.57 | 72.20 | 9,604,477 | +1.09(+1.54%) |
May 13, 2016 | 71.73 | 72.02 | 70.84 | 71.10 | 8,026,407 | -0.97(-1.35%) |
May 12, 2016 | 72.10 | 72.29 | 71.34 | 72.08 | 9,255,077 | +0.69(+0.97%) |
May 11, 2016 | 71.46 | 71.81 | 70.69 | 71.39 | 9,705,964 | -0.09(-0.13%) |
May 10, 2016 | 71.03 | 71.49 | 70.98 | 71.48 | 9,489,105 | +0.65(+0.92%) |
May 09, 2016 | 71.73 | 71.85 | 69.93 | 70.83 | 13,235,681 | -1.07(-1.48%) |
May 06, 2016 | 71.18 | 72.49 | 71.18 | 71.89 | 8,453,709 | +0.31(+0.43%) |
May 05, 2016 | 71.89 | 72.42 | 71.19 | 71.58 | 9,172,140 | +0.59(+0.83%) |
May 04, 2016 | 71.33 | 72.21 | 70.86 | 71.00 | 10,546,518 | -0.52(-0.72%) |
May 03, 2016 | 72.18 | 72.20 | 71.32 | 71.51 | 9,965,170 | -1.40(-1.93%) |
May 02, 2016 | 71.87 | 73.30 | 71.85 | 72.92 | 9,696,044 | +0.80(+1.11%) |
Apr 29, 2016 | 71.39 | 72.44 | 71.01 | 72.12 | 12,505,901 | -0.16(-0.21%) |
Apr 28, 2016 | 72.79 | 73.59 | 72.03 | 72.28 | 10,764,189 | -1.02(-1.40%) |
Apr 27, 2016 | 72.63 | 73.36 | 72.26 | 73.30 | 11,877,370 | +1.10(+1.53%) |
Apr 26, 2016 | 72.03 | 72.69 | 71.79 | 72.20 | 8,005,882 | +0.55(+0.77%) |
Apr 25, 2016 | 71.62 | 71.83 | 71.17 | 71.65 | 9,365,983 | -0.35(-0.49%) |
Apr 22, 2016 | 71.81 | 72.35 | 71.64 | 72.00 | 8,152,194 | +0.43(+0.60%) |
Apr 21, 2016 | 71.74 | 72.56 | 71.37 | 71.57 | 11,728,810 | -0.20(-0.29%) |
Apr 20, 2016 | 70.64 | 72.37 | 70.47 | 71.78 | 14,380,020 | +0.84(+1.18%) |
Apr 19, 2016 | 69.88 | 70.96 | 69.28 | 70.94 | 14,996,447 | +1.27(+1.82%) |
Apr 18, 2016 | 68.63 | 69.71 | 67.42 | 69.66 | 11,008,152 | +1.04(+1.51%) |
Apr 15, 2016 | 68.97 | 69.03 | 68.44 | 68.63 | 9,282,288 | -0.53(-0.77%) |
Apr 14, 2016 | 68.92 | 69.36 | 68.72 | 69.16 | 8,707,666 | +0.27(+0.39%) |
Apr 13, 2016 | 69.03 | 69.11 | 68.49 | 68.89 | 9,076,725 | +0.06(+0.09%) |
Apr 12, 2016 | 67.54 | 69.13 | 67.36 | 68.82 | 12,444,149 | +1.60(+2.38%) |
Apr 11, 2016 | 68.37 | 68.68 | 67.16 | 67.22 | 9,413,359 | -0.77(-1.13%) |
Apr 08, 2016 | 67.94 | 68.37 | 67.59 | 67.99 | 10,071,223 | +1.09(+1.62%) |
Apr 07, 2016 | 66.61 | 67.07 | 66.40 | 66.90 | 9,658,986 | -0.04(-0.05%) |
Apr 06, 2016 | 65.75 | 67.05 | 65.51 | 66.94 | 9,685,500 | +1.53(+2.34%) |
Apr 05, 2016 | 65.64 | 65.89 | 65.24 | 65.41 | 9,438,446 | -0.54(-0.81%) |
Apr 04, 2016 | 66.66 | 66.69 | 65.67 | 65.94 | 9,281,567 | -0.59(-0.88%) |
Apr 01, 2016 | 66.13 | 66.90 | 65.89 | 66.53 | 10,705,094 | -0.80(-1.19%) |
Mar 31, 2016 | 67.19 | 67.90 | 67.02 | 67.34 | 8,421,194 | +0.11(+0.16%) |
Mar 30, 2016 | 68.01 | 68.25 | 67.17 | 67.23 | 8,759,920 | -0.05(-0.07%) |
Mar 29, 2016 | 66.20 | 67.33 | 65.60 | 67.28 | 9,373,294 | +0.45(+0.68%) |
Mar 28, 2016 | 66.98 | 67.11 | 66.35 | 66.83 | 7,159,085 | -0.12(-0.18%) |
Mar 24, 2016 | 65.32 | 66.95 | 66.95 | 66.95 | 11,559,714 | +0.89(+1.35%) |
Mar 23, 2016 | 66.86 | 66.92 | 65.67 | 66.06 | 14,596,808 | -1.35(-2.00%) |
Mar 22, 2016 | 67.58 | 68.40 | 67.28 | 67.41 | 10,719,717 | -0.66(-0.97%) |
Mar 21, 2016 | 68.48 | 68.85 | 67.70 | 68.07 | 11,390,766 | -0.88(-1.28%) |
Mar 18, 2016 | 69.06 | 69.11 | 67.66 | 68.95 | 20,453,106 | +0.56(+0.83%) |
Mar 17, 2016 | 67.94 | 68.99 | 67.26 | 68.39 | 15,130,231 | +1.05(+1.56%) |
Mar 16, 2016 | 66.86 | 67.86 | 66.15 | 67.34 | 14,124,180 | +0.80(+1.20%) |
Mar 15, 2016 | 65.75 | 66.63 | 65.11 | 66.54 | 9,925,113 | +0.01(+0.01%) |
Mar 14, 2016 | 66.04 | 66.93 | 65.71 | 66.53 | 9,770,352 | -0.23(-0.34%) |
Mar 11, 2016 | 67.02 | 67.86 | 65.91 | 66.76 | 19,974,958 | +0.45(+0.68%) |
Mar 10, 2016 | 65.49 | 66.31 | 64.95 | 66.30 | 17,129,634 | +0.79(+1.21%) |
Mar 09, 2016 | 63.31 | 66.80 | 63.15 | 65.51 | 27,347,440 | +2.88(+4.60%) |
Mar 08, 2016 | 63.79 | 64.29 | 62.35 | 62.63 | 14,887,683 | -1.36(-2.13%) |
Mar 07, 2016 | 62.07 | 64.06 | 61.79 | 64.00 | 18,109,004 | +1.93(+3.12%) |
Mar 04, 2016 | 61.70 | 62.55 | 61.19 | 62.06 | 13,216,627 | +0.28(+0.46%) |
Mar 03, 2016 | 61.41 | 61.81 | 60.74 | 61.78 | 12,079,643 | +0.28(+0.45%) |
Mar 02, 2016 | 60.28 | 61.53 | 59.57 | 61.51 | 13,654,276 | +0.71(+1.17%) |