Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.24 | 73.61 | 72.70 | 73.40 | 2,904,185 | -0.14(-0.19%) |
May 27, 2016 | 71.98 | 73.55 | 73.55 | 73.55 | 4,214,884 | +1.73(+2.41%) |
May 26, 2016 | 71.30 | 71.97 | 71.16 | 71.82 | 2,177,253 | +0.35(+0.50%) |
May 25, 2016 | 70.56 | 71.63 | 70.20 | 71.46 | 3,329,519 | +1.20(+1.70%) |
May 24, 2016 | 68.79 | 70.54 | 68.71 | 70.27 | 4,052,618 | +2.17(+3.19%) |
May 23, 2016 | 67.94 | 68.56 | 67.50 | 68.09 | 3,649,522 | +0.12(+0.18%) |
May 20, 2016 | 66.72 | 68.25 | 66.50 | 67.97 | 3,943,047 | +2.98(+4.58%) |
May 19, 2016 | 65.29 | 65.64 | 64.70 | 64.99 | 2,054,754 | -0.58(-0.88%) |
May 18, 2016 | 64.93 | 66.27 | 64.67 | 65.57 | 2,633,806 | +0.74(+1.13%) |
May 17, 2016 | 65.28 | 65.51 | 64.64 | 64.83 | 3,786,859 | -0.28(-0.44%) |
May 16, 2016 | 63.99 | 65.51 | 63.82 | 65.12 | 4,643,084 | -0.78(-1.18%) |
May 13, 2016 | 66.24 | 66.46 | 65.78 | 65.90 | 2,427,588 | -0.50(-0.75%) |
May 12, 2016 | 67.22 | 67.39 | 65.67 | 66.39 | 2,631,817 | -0.63(-0.94%) |
May 11, 2016 | 66.85 | 67.45 | 66.76 | 67.02 | 2,158,530 | -0.30(-0.45%) |
May 10, 2016 | 66.43 | 67.35 | 66.08 | 67.32 | 3,109,024 | +1.16(+1.76%) |
May 09, 2016 | 66.48 | 66.83 | 65.88 | 66.16 | 2,753,087 | -0.27(-0.40%) |
May 06, 2016 | 66.34 | 66.74 | 65.80 | 66.43 | 2,654,079 | -0.10(-0.15%) |
May 05, 2016 | 66.52 | 67.22 | 66.30 | 66.52 | 3,240,537 | +0.13(+0.20%) |
May 04, 2016 | 66.85 | 67.58 | 66.14 | 66.39 | 3,899,994 | -0.74(-1.10%) |
May 03, 2016 | 67.13 | 67.46 | 66.80 | 67.13 | 3,751,775 | -0.76(-1.12%) |
May 02, 2016 | 67.72 | 68.41 | 67.17 | 67.89 | 4,197,446 | +0.17(+0.25%) |
Apr 29, 2016 | 68.99 | 69.09 | 67.08 | 67.72 | 5,130,952 | -1.56(-2.25%) |
Apr 28, 2016 | 70.86 | 71.25 | 69.10 | 69.28 | 3,648,704 | -2.49(-3.47%) |
Apr 27, 2016 | 71.22 | 71.94 | 70.65 | 71.77 | 4,269,183 | +0.64(+0.90%) |
Apr 26, 2016 | 71.43 | 72.15 | 70.69 | 71.13 | 3,058,228 | +0.03(+0.04%) |
Apr 25, 2016 | 71.55 | 71.73 | 70.50 | 71.11 | 2,517,890 | -0.38(-0.53%) |
Apr 22, 2016 | 71.59 | 72.52 | 71.00 | 71.49 | 2,507,937 | -0.15(-0.21%) |
Apr 21, 2016 | 73.31 | 74.31 | 71.10 | 71.64 | 4,508,127 | -1.64(-2.24%) |
Apr 20, 2016 | 73.00 | 73.56 | 71.61 | 73.28 | 4,601,844 | -0.09(-0.12%) |
Apr 19, 2016 | 73.13 | 73.63 | 72.50 | 73.37 | 3,305,072 | +0.63(+0.87%) |
Apr 18, 2016 | 72.39 | 73.06 | 71.90 | 72.74 | 3,054,614 | +0.37(+0.51%) |
Apr 15, 2016 | 71.82 | 72.59 | 71.22 | 72.37 | 3,249,977 | +0.03(+0.04%) |
Apr 14, 2016 | 72.38 | 72.95 | 71.55 | 72.34 | 3,116,809 | -1.06(-1.45%) |
Apr 13, 2016 | 72.84 | 73.41 | 72.37 | 73.40 | 2,891,033 | +1.25(+1.73%) |
Apr 12, 2016 | 72.42 | 72.69 | 71.17 | 72.15 | 2,707,428 | +0.02(+0.02%) |
Apr 11, 2016 | 72.94 | 72.95 | 72.06 | 72.14 | 1,839,205 | +0.23(+0.32%) |
Apr 08, 2016 | 72.72 | 73.08 | 71.52 | 71.91 | 1,932,874 | -0.09(-0.12%) |
Apr 07, 2016 | 72.75 | 73.13 | 71.31 | 71.99 | 2,820,590 | -1.24(-1.69%) |
Apr 06, 2016 | 72.28 | 73.30 | 72.03 | 73.23 | 2,467,436 | +0.82(+1.14%) |
Apr 05, 2016 | 72.53 | 73.33 | 72.30 | 72.41 | 2,121,873 | -0.95(-1.29%) |
Apr 04, 2016 | 73.55 | 73.55 | 72.53 | 73.36 | 2,310,826 | -0.15(-0.21%) |
Apr 01, 2016 | 72.93 | 73.70 | 72.41 | 73.51 | 3,281,288 | +0.29(+0.40%) |
Mar 31, 2016 | 72.52 | 73.62 | 71.75 | 73.22 | 4,352,041 | +0.36(+0.50%) |
Mar 30, 2016 | 73.18 | 74.02 | 72.56 | 72.85 | 2,999,540 | +0.22(+0.31%) |
Mar 29, 2016 | 70.14 | 72.73 | 69.80 | 72.63 | 3,721,363 | +2.49(+3.55%) |
Mar 28, 2016 | 70.44 | 70.55 | 69.93 | 70.14 | 1,774,707 | +0.22(+0.32%) |
Mar 24, 2016 | 69.80 | 69.92 | 69.92 | 69.92 | 2,432,970 | -0.43(-0.60%) |
Mar 23, 2016 | 70.78 | 70.92 | 70.31 | 70.35 | 2,268,812 | -0.73(-1.02%) |
Mar 22, 2016 | 70.96 | 71.29 | 70.12 | 71.07 | 1,687,135 | +0.37(+0.53%) |
Mar 21, 2016 | 70.19 | 70.74 | 70.00 | 70.70 | 1,752,806 | +0.30(+0.43%) |
Mar 18, 2016 | 70.53 | 70.92 | 69.88 | 70.40 | 3,016,047 | +0.14(+0.20%) |
Mar 17, 2016 | 69.64 | 70.47 | 68.68 | 70.26 | 3,002,857 | +1.29(+1.86%) |
Mar 16, 2016 | 68.34 | 69.02 | 67.81 | 68.97 | 2,652,941 | +0.58(+0.84%) |
Mar 15, 2016 | 68.31 | 68.68 | 67.84 | 68.40 | 2,648,384 | +0.21(+0.31%) |
Mar 14, 2016 | 67.07 | 68.25 | 66.98 | 68.18 | 1,762,569 | +0.66(+0.98%) |
Mar 11, 2016 | 67.09 | 67.81 | 66.68 | 67.52 | 2,413,346 | +0.83(+1.25%) |
Mar 10, 2016 | 65.71 | 67.33 | 65.44 | 66.68 | 3,351,364 | +1.26(+1.92%) |
Mar 09, 2016 | 65.20 | 65.94 | 64.76 | 65.43 | 1,853,718 | +0.42(+0.64%) |
Mar 08, 2016 | 66.25 | 66.56 | 64.95 | 65.01 | 3,702,502 | -1.51(-2.27%) |
Mar 07, 2016 | 65.39 | 66.55 | 65.23 | 66.52 | 3,370,858 | +0.90(+1.36%) |
Mar 04, 2016 | 66.41 | 66.43 | 65.17 | 65.62 | 1,839,792 | -0.48(-0.72%) |
Mar 03, 2016 | 65.81 | 66.21 | 65.24 | 66.10 | 1,588,101 | +0.28(+0.43%) |
Mar 02, 2016 | 66.51 | 66.51 | 65.18 | 65.81 | 2,742,483 | -0.90(-1.35%) |