Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.58 | 71.67 | 70.97 | 71.18 | 1,528,935 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,949 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,518 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,523 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,253 | +1.40(+2.05%) |
May 23, 2016 | 68.73 | 69.00 | 68.40 | 68.45 | 832,023 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,020 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.22 | 67.44 | 912,218 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,706 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.58 | 1,088,845 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,358 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,004 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.50 | 67.83 | 636,744 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,401 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,130 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.62 | 1,081,148 | +0.85(+1.27%) |
May 06, 2016 | 66.48 | 66.86 | 66.30 | 66.77 | 541,264 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,807 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,088 | -0.91(-1.34%) |
May 03, 2016 | 68.06 | 68.22 | 67.50 | 67.80 | 822,630 | -1.06(-1.54%) |
May 02, 2016 | 68.80 | 68.95 | 68.34 | 68.86 | 1,035,812 | +0.98(+1.44%) |
Apr 29, 2016 | 67.99 | 68.06 | 67.49 | 67.88 | 1,017,715 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,126 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.96 | 1,564,512 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,282 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,292 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.70 | 68.89 | 69.25 | 1,031,973 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,262 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,106 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,033 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,673 | +0.72(+1.06%) |
Apr 15, 2016 | 68.12 | 68.36 | 67.67 | 67.79 | 597,384 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.24 | 1,080,542 | +0.60(+0.89%) |
Apr 13, 2016 | 67.30 | 67.72 | 67.10 | 67.63 | 866,071 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.54 | 67.85 | 1,989,290 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.95 | 66.30 | 66.40 | 2,306,129 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,910 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,021 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.38 | 67.13 | 68.38 | 865,724 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,516 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,674 | -0.16(-0.24%) |
Apr 01, 2016 | 67.97 | 69.05 | 67.94 | 68.84 | 975,599 | -0.60(-0.86%) |
Mar 31, 2016 | 69.89 | 70.15 | 69.40 | 69.44 | 704,155 | -0.23(-0.33%) |
Mar 30, 2016 | 69.64 | 70.14 | 69.59 | 69.67 | 1,120,101 | +0.42(+0.61%) |
Mar 29, 2016 | 68.12 | 69.32 | 67.93 | 69.25 | 1,253,787 | -0.03(-0.04%) |
Mar 28, 2016 | 68.88 | 69.48 | 68.58 | 69.27 | 923,250 | +0.68(+0.99%) |
Mar 24, 2016 | 68.38 | 68.59 | 68.59 | 68.59 | 450,874 | -0.04(-0.06%) |
Mar 23, 2016 | 69.20 | 69.20 | 68.50 | 68.63 | 817,402 | -0.06(-0.09%) |
Mar 22, 2016 | 68.14 | 68.88 | 68.06 | 68.69 | 373,732 | -0.05(-0.08%) |
Mar 21, 2016 | 68.69 | 68.99 | 68.55 | 68.75 | 797,514 | -0.25(-0.36%) |
Mar 18, 2016 | 68.69 | 69.33 | 68.39 | 69.00 | 819,596 | +0.03(+0.04%) |
Mar 17, 2016 | 68.39 | 69.23 | 68.26 | 68.97 | 763,293 | -0.16(-0.24%) |
Mar 16, 2016 | 68.19 | 69.26 | 68.07 | 69.14 | 640,501 | +0.65(+0.95%) |
Mar 15, 2016 | 68.19 | 68.55 | 68.03 | 68.49 | 499,380 | +0.48(+0.71%) |
Mar 14, 2016 | 68.06 | 68.31 | 67.84 | 68.00 | 636,464 | +0.09(+0.14%) |
Mar 11, 2016 | 67.01 | 67.97 | 66.93 | 67.91 | 868,696 | +1.55(+2.33%) |
Mar 10, 2016 | 67.24 | 67.77 | 65.79 | 66.36 | 1,259,905 | -0.14(-0.21%) |
Mar 09, 2016 | 66.63 | 66.75 | 66.24 | 66.50 | 877,418 | +0.59(+0.89%) |
Mar 08, 2016 | 65.88 | 66.47 | 65.82 | 65.91 | 728,387 | -0.10(-0.16%) |
Mar 07, 2016 | 65.97 | 66.30 | 65.72 | 66.02 | 1,384,446 | -0.41(-0.62%) |
Mar 04, 2016 | 66.48 | 66.85 | 66.06 | 66.43 | 1,108,736 | +0.23(+0.35%) |
Mar 03, 2016 | 65.88 | 66.29 | 65.44 | 66.20 | 961,784 | -0.90(-1.34%) |
Mar 02, 2016 | 66.57 | 67.12 | 66.21 | 67.10 | 1,250,363 | -0.17(-0.26%) |