Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.74 | 72.93 | 71.72 | 72.02 | 11,417,279 | -0.73(-1.00%) |
May 27, 2016 | 72.30 | 72.75 | 72.75 | 72.75 | 7,023,983 | +0.37(+0.51%) |
May 26, 2016 | 72.63 | 73.00 | 72.00 | 72.38 | 5,814,983 | -0.19(-0.27%) |
May 25, 2016 | 71.90 | 72.72 | 71.90 | 72.57 | 7,618,155 | +1.13(+1.58%) |
May 24, 2016 | 71.27 | 71.85 | 71.04 | 71.45 | 6,146,411 | +0.58(+0.82%) |
May 23, 2016 | 70.73 | 71.40 | 70.65 | 70.87 | 5,933,146 | -0.29(-0.41%) |
May 20, 2016 | 71.53 | 71.60 | 70.95 | 71.16 | 6,600,756 | -0.04(-0.06%) |
May 19, 2016 | 70.78 | 71.37 | 70.26 | 71.20 | 8,750,331 | -0.15(-0.21%) |
May 18, 2016 | 71.95 | 72.22 | 70.91 | 71.35 | 8,311,969 | -0.49(-0.68%) |
May 17, 2016 | 72.07 | 72.87 | 71.55 | 71.85 | 9,855,290 | -0.34(-0.46%) |
May 16, 2016 | 71.89 | 72.40 | 71.55 | 72.18 | 9,606,759 | +1.09(+1.54%) |
May 13, 2016 | 71.72 | 72.00 | 70.82 | 71.09 | 8,028,314 | -0.97(-1.35%) |
May 12, 2016 | 72.08 | 72.27 | 71.33 | 72.06 | 9,257,276 | +0.69(+0.97%) |
May 11, 2016 | 71.44 | 71.79 | 70.67 | 71.37 | 9,708,270 | -0.09(-0.13%) |
May 10, 2016 | 71.02 | 71.48 | 70.96 | 71.46 | 9,491,360 | +0.65(+0.92%) |
May 09, 2016 | 71.71 | 71.84 | 69.92 | 70.81 | 13,238,826 | -1.07(-1.48%) |
May 06, 2016 | 71.16 | 72.47 | 71.16 | 71.88 | 8,455,718 | +0.31(+0.43%) |
May 05, 2016 | 71.87 | 72.40 | 71.17 | 71.57 | 9,174,319 | +0.59(+0.83%) |
May 04, 2016 | 71.31 | 72.19 | 70.84 | 70.98 | 10,549,023 | -0.52(-0.72%) |
May 03, 2016 | 72.16 | 72.18 | 71.31 | 71.50 | 9,967,538 | -1.40(-1.93%) |
May 02, 2016 | 71.86 | 73.28 | 71.84 | 72.90 | 9,698,348 | +0.80(+1.11%) |
Apr 29, 2016 | 71.37 | 72.42 | 71.00 | 72.10 | 12,508,873 | -0.16(-0.21%) |
Apr 28, 2016 | 72.77 | 73.57 | 72.01 | 72.26 | 10,766,746 | -1.02(-1.40%) |
Apr 27, 2016 | 72.61 | 73.35 | 72.24 | 73.28 | 11,880,192 | +1.10(+1.53%) |
Apr 26, 2016 | 72.01 | 72.67 | 71.77 | 72.18 | 8,007,785 | +0.55(+0.77%) |
Apr 25, 2016 | 71.60 | 71.81 | 71.15 | 71.63 | 9,368,209 | -0.35(-0.49%) |
Apr 22, 2016 | 71.79 | 72.33 | 71.62 | 71.98 | 8,154,131 | +0.43(+0.60%) |
Apr 21, 2016 | 71.72 | 72.54 | 71.35 | 71.55 | 11,731,597 | -0.20(-0.29%) |
Apr 20, 2016 | 70.62 | 72.36 | 70.45 | 71.76 | 14,383,436 | +0.84(+1.18%) |
Apr 19, 2016 | 69.86 | 70.94 | 69.27 | 70.92 | 15,000,010 | +1.27(+1.82%) |
Apr 18, 2016 | 68.61 | 69.69 | 67.40 | 69.65 | 11,010,768 | +1.04(+1.51%) |
Apr 15, 2016 | 68.95 | 69.01 | 68.42 | 68.61 | 9,284,494 | -0.53(-0.77%) |
Apr 14, 2016 | 68.91 | 69.34 | 68.70 | 69.14 | 8,709,735 | +0.27(+0.39%) |
Apr 13, 2016 | 69.01 | 69.09 | 68.47 | 68.87 | 9,078,882 | +0.06(+0.09%) |
Apr 12, 2016 | 67.52 | 69.11 | 67.34 | 68.81 | 12,447,106 | +1.60(+2.38%) |
Apr 11, 2016 | 68.36 | 68.66 | 67.14 | 67.21 | 9,415,596 | -0.77(-1.13%) |
Apr 08, 2016 | 67.92 | 68.36 | 67.58 | 67.98 | 10,073,616 | +1.09(+1.62%) |
Apr 07, 2016 | 66.59 | 67.06 | 66.39 | 66.89 | 9,661,281 | -0.04(-0.05%) |
Apr 06, 2016 | 65.73 | 67.04 | 65.50 | 66.92 | 9,687,801 | +1.53(+2.34%) |
Apr 05, 2016 | 65.63 | 65.87 | 65.22 | 65.39 | 9,440,689 | -0.54(-0.81%) |
Apr 04, 2016 | 66.64 | 66.67 | 65.65 | 65.93 | 9,283,772 | -0.59(-0.88%) |
Apr 01, 2016 | 66.11 | 66.88 | 65.87 | 66.52 | 10,707,638 | -0.80(-1.19%) |
Mar 31, 2016 | 67.17 | 67.88 | 67.00 | 67.32 | 8,423,195 | +0.11(+0.16%) |
Mar 30, 2016 | 67.99 | 68.23 | 67.15 | 67.21 | 8,762,001 | -0.05(-0.07%) |
Mar 29, 2016 | 66.18 | 67.31 | 65.58 | 67.26 | 9,375,521 | +0.45(+0.68%) |
Mar 28, 2016 | 66.97 | 67.09 | 66.33 | 66.81 | 7,160,786 | -0.12(-0.18%) |
Mar 24, 2016 | 65.30 | 66.93 | 66.93 | 66.93 | 11,562,460 | +0.89(+1.35%) |
Mar 23, 2016 | 66.84 | 66.90 | 65.65 | 66.04 | 14,600,276 | -1.35(-2.00%) |
Mar 22, 2016 | 67.57 | 68.39 | 67.26 | 67.39 | 10,722,264 | -0.66(-0.97%) |
Mar 21, 2016 | 68.46 | 68.83 | 67.68 | 68.05 | 11,393,472 | -0.88(-1.28%) |
Mar 18, 2016 | 69.05 | 69.09 | 67.64 | 68.94 | 20,457,966 | +0.56(+0.83%) |
Mar 17, 2016 | 67.92 | 68.97 | 67.24 | 68.37 | 15,133,826 | +1.05(+1.56%) |
Mar 16, 2016 | 66.84 | 67.84 | 66.13 | 67.32 | 14,127,536 | +0.80(+1.20%) |
Mar 15, 2016 | 65.73 | 66.61 | 65.10 | 66.52 | 9,927,471 | +0.01(+0.01%) |
Mar 14, 2016 | 66.03 | 66.92 | 65.69 | 66.52 | 9,772,673 | -0.23(-0.34%) |
Mar 11, 2016 | 67.00 | 67.84 | 65.89 | 66.74 | 19,979,704 | +0.45(+0.68%) |
Mar 10, 2016 | 65.48 | 66.30 | 64.93 | 66.29 | 17,133,704 | +0.79(+1.21%) |
Mar 09, 2016 | 63.30 | 66.78 | 63.13 | 65.50 | 27,353,938 | +2.88(+4.60%) |
Mar 08, 2016 | 63.78 | 64.27 | 62.33 | 62.62 | 14,891,220 | -1.36(-2.13%) |
Mar 07, 2016 | 62.06 | 64.05 | 61.78 | 63.98 | 18,113,306 | +1.93(+3.12%) |
Mar 04, 2016 | 61.69 | 62.54 | 61.18 | 62.05 | 13,219,767 | +0.28(+0.46%) |
Mar 03, 2016 | 61.39 | 61.79 | 60.72 | 61.77 | 12,082,514 | +0.28(+0.45%) |
Mar 02, 2016 | 60.26 | 61.52 | 59.56 | 61.49 | 13,657,520 | +0.71(+1.17%) |