Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.52 | 75.34 | 74.24 | 75.27 | 4,792,510 | +1.03(+1.39%) |
May 27, 2016 | 73.88 | 74.24 | 74.24 | 74.24 | 2,356,632 | +0.58(+0.79%) |
May 26, 2016 | 73.19 | 73.98 | 72.49 | 73.66 | 1,889,584 | +0.17(+0.23%) |
May 25, 2016 | 73.94 | 74.37 | 73.40 | 73.50 | 2,041,857 | -0.40(-0.54%) |
May 24, 2016 | 72.26 | 74.20 | 71.84 | 73.90 | 3,856,486 | +2.07(+2.88%) |
May 23, 2016 | 71.98 | 72.47 | 71.01 | 71.83 | 3,312,104 | +0.13(+0.18%) |
May 20, 2016 | 72.06 | 72.58 | 71.52 | 71.70 | 3,846,637 | -0.38(-0.53%) |
May 19, 2016 | 72.79 | 72.79 | 71.53 | 72.08 | 3,300,287 | -0.97(-1.33%) |
May 18, 2016 | 73.26 | 73.43 | 71.85 | 73.05 | 4,519,649 | -0.63(-0.86%) |
May 17, 2016 | 74.26 | 75.12 | 73.09 | 73.69 | 5,205,988 | -1.46(-1.94%) |
May 16, 2016 | 73.62 | 75.66 | 73.37 | 75.14 | 4,414,297 | +1.39(+1.89%) |
May 13, 2016 | 73.29 | 74.62 | 73.22 | 73.75 | 4,271,456 | +0.19(+0.25%) |
May 12, 2016 | 72.21 | 74.77 | 71.98 | 73.56 | 8,362,496 | +1.60(+2.22%) |
May 11, 2016 | 69.07 | 73.48 | 68.89 | 71.97 | 22,331,990 | +8.67(+13.70%) |
May 10, 2016 | 63.75 | 63.84 | 62.50 | 63.30 | 7,746,954 | +0.02(+0.03%) |
May 09, 2016 | 62.94 | 63.79 | 62.78 | 63.28 | 3,103,895 | +0.57(+0.91%) |
May 06, 2016 | 60.99 | 62.76 | 60.79 | 62.71 | 3,429,386 | +1.67(+2.73%) |
May 05, 2016 | 61.08 | 61.55 | 60.00 | 61.04 | 4,970,294 | +0.35(+0.58%) |
May 04, 2016 | 60.55 | 61.28 | 59.92 | 60.69 | 3,275,920 | -0.20(-0.32%) |
May 03, 2016 | 61.40 | 62.01 | 60.82 | 60.88 | 3,293,599 | -0.79(-1.29%) |
May 02, 2016 | 60.80 | 61.90 | 60.51 | 61.68 | 3,427,126 | +1.02(+1.68%) |
Apr 29, 2016 | 60.62 | 61.22 | 60.05 | 60.66 | 3,802,485 | -0.46(-0.75%) |
Apr 28, 2016 | 61.90 | 62.79 | 60.72 | 61.12 | 4,316,736 | -1.01(-1.63%) |
Apr 27, 2016 | 63.87 | 64.16 | 61.17 | 62.13 | 5,647,039 | -1.94(-3.03%) |
Apr 26, 2016 | 64.70 | 65.01 | 63.91 | 64.07 | 1,546,483 | -0.59(-0.91%) |
Apr 25, 2016 | 64.17 | 64.73 | 64.16 | 64.66 | 1,175,999 | +0.06(+0.09%) |
Apr 22, 2016 | 64.63 | 65.56 | 64.06 | 64.60 | 2,657,618 | -0.30(-0.47%) |
Apr 21, 2016 | 64.56 | 65.05 | 63.97 | 64.90 | 1,776,482 | +0.37(+0.58%) |
Apr 20, 2016 | 65.32 | 65.45 | 64.43 | 64.53 | 1,839,835 | -0.38(-0.59%) |
Apr 19, 2016 | 65.31 | 65.45 | 64.07 | 64.91 | 1,941,532 | -0.32(-0.50%) |
Apr 18, 2016 | 65.00 | 65.28 | 64.21 | 65.24 | 2,903,179 | -0.31(-0.48%) |
Apr 15, 2016 | 63.88 | 65.68 | 63.22 | 65.55 | 4,738,775 | +1.86(+2.93%) |
Apr 14, 2016 | 63.60 | 63.98 | 63.19 | 63.69 | 2,141,943 | +0.17(+0.26%) |
Apr 13, 2016 | 61.82 | 63.78 | 61.70 | 63.52 | 3,167,798 | +1.78(+2.87%) |
Apr 12, 2016 | 61.92 | 61.93 | 60.72 | 61.75 | 3,019,007 | -0.20(-0.32%) |
Apr 11, 2016 | 63.15 | 63.16 | 61.90 | 61.94 | 1,899,550 | -1.06(-1.68%) |
Apr 08, 2016 | 62.88 | 63.44 | 62.06 | 63.00 | 2,398,335 | +0.30(+0.48%) |
Apr 07, 2016 | 64.43 | 64.64 | 62.44 | 62.70 | 2,979,118 | -1.86(-2.89%) |
Apr 06, 2016 | 64.40 | 64.80 | 63.99 | 64.56 | 1,685,397 | +0.37(+0.58%) |
Apr 05, 2016 | 63.84 | 64.69 | 63.80 | 64.19 | 2,326,636 | -0.28(-0.44%) |
Apr 04, 2016 | 64.73 | 65.21 | 64.12 | 64.47 | 2,069,546 | -0.18(-0.27%) |
Apr 01, 2016 | 64.10 | 64.85 | 63.87 | 64.65 | 2,203,256 | -0.19(-0.29%) |
Mar 31, 2016 | 65.05 | 65.81 | 64.43 | 64.84 | 2,309,573 | -0.29(-0.45%) |
Mar 30, 2016 | 65.44 | 65.87 | 65.00 | 65.13 | 2,507,117 | +0.37(+0.58%) |
Mar 29, 2016 | 63.27 | 65.10 | 63.20 | 64.76 | 3,352,154 | +1.36(+2.15%) |
Mar 28, 2016 | 62.89 | 63.77 | 62.37 | 63.39 | 2,350,953 | +0.39(+0.62%) |
Mar 24, 2016 | 63.35 | 63.00 | 63.00 | 63.00 | 3,148,498 | -0.79(-1.25%) |
Mar 23, 2016 | 62.67 | 64.24 | 62.35 | 63.80 | 3,418,318 | +1.16(+1.85%) |
Mar 22, 2016 | 62.47 | 63.04 | 62.05 | 62.64 | 2,898,618 | -0.07(-0.11%) |
Mar 21, 2016 | 62.82 | 63.16 | 62.29 | 62.71 | 2,484,993 | -0.37(-0.59%) |
Mar 18, 2016 | 63.65 | 64.06 | 62.59 | 63.08 | 4,268,390 | -0.34(-0.54%) |
Mar 17, 2016 | 63.84 | 64.48 | 62.02 | 63.42 | 5,001,614 | -1.30(-2.02%) |
Mar 16, 2016 | 64.36 | 64.89 | 63.33 | 64.73 | 2,254,030 | +0.27(+0.43%) |
Mar 15, 2016 | 62.95 | 64.63 | 62.95 | 64.45 | 2,524,889 | +0.91(+1.44%) |
Mar 14, 2016 | 62.58 | 64.05 | 62.58 | 63.54 | 1,894,992 | +0.31(+0.50%) |
Mar 11, 2016 | 62.60 | 63.40 | 62.32 | 63.23 | 2,637,332 | +0.95(+1.53%) |
Mar 10, 2016 | 62.91 | 63.17 | 61.37 | 62.28 | 3,362,509 | -0.41(-0.66%) |
Mar 09, 2016 | 61.97 | 62.81 | 61.53 | 62.69 | 3,185,698 | +0.94(+1.52%) |
Mar 08, 2016 | 61.83 | 62.94 | 61.39 | 61.75 | 3,640,773 | -0.62(-0.99%) |
Mar 07, 2016 | 62.66 | 63.19 | 61.70 | 62.36 | 2,909,947 | -0.82(-1.30%) |
Mar 04, 2016 | 63.17 | 63.61 | 61.86 | 63.19 | 3,777,100 | -0.36(-0.57%) |
Mar 03, 2016 | 64.53 | 64.74 | 62.94 | 63.55 | 4,024,170 | -1.27(-1.95%) |
Mar 02, 2016 | 63.92 | 64.97 | 63.38 | 64.82 | 3,420,566 | +0.60(+0.93%) |