Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.58 | 71.69 | 70.27 | 71.63 | 2,295,437 | +0.90(+1.27%) |
May 27, 2016 | 69.91 | 70.73 | 70.73 | 70.73 | 1,349,700 | +0.68(+0.97%) |
May 26, 2016 | 70.71 | 71.06 | 69.94 | 70.05 | 1,171,832 | -0.71(-1.00%) |
May 25, 2016 | 71.35 | 71.50 | 70.63 | 70.76 | 1,116,040 | -0.22(-0.31%) |
May 24, 2016 | 70.54 | 71.81 | 70.09 | 70.98 | 1,502,533 | +0.75(+1.07%) |
May 23, 2016 | 69.57 | 71.13 | 69.39 | 70.23 | 1,180,892 | +0.23(+0.33%) |
May 20, 2016 | 70.38 | 70.77 | 68.08 | 70.00 | 2,883,189 | +0.25(+0.36%) |
May 19, 2016 | 71.00 | 72.00 | 69.61 | 69.75 | 1,920,294 | -0.28(-0.40%) |
May 18, 2016 | 69.59 | 71.05 | 69.23 | 70.03 | 1,006,536 | +0.53(+0.76%) |
May 17, 2016 | 70.17 | 70.51 | 68.96 | 69.50 | 1,180,227 | -0.80(-1.14%) |
May 16, 2016 | 67.56 | 70.45 | 67.29 | 70.30 | 1,943,974 | +2.86(+4.24%) |
May 13, 2016 | 67.26 | 68.38 | 66.84 | 67.44 | 1,471,593 | -0.03(-0.04%) |
May 12, 2016 | 69.29 | 69.58 | 67.20 | 67.47 | 1,688,445 | -1.17(-1.70%) |
May 11, 2016 | 68.51 | 70.12 | 68.42 | 68.64 | 1,560,243 | +0.11(+0.16%) |
May 10, 2016 | 67.44 | 68.70 | 67.18 | 68.53 | 1,400,922 | +1.10(+1.63%) |
May 09, 2016 | 66.85 | 68.30 | 66.80 | 67.43 | 918,834 | +0.15(+0.22%) |
May 06, 2016 | 67.05 | 67.74 | 65.83 | 67.28 | 1,612,833 | -0.51(-0.75%) |
May 05, 2016 | 68.07 | 68.63 | 67.27 | 67.79 | 1,510,283 | +0.18(+0.27%) |
May 04, 2016 | 69.48 | 69.83 | 67.52 | 67.61 | 1,703,223 | -2.23(-3.19%) |
May 03, 2016 | 70.84 | 71.09 | 69.14 | 69.84 | 1,597,993 | -2.18(-3.03%) |
May 02, 2016 | 71.45 | 72.10 | 70.86 | 72.02 | 1,156,639 | +0.54(+0.76%) |
Apr 29, 2016 | 71.34 | 72.13 | 70.17 | 71.48 | 1,780,051 | +0.11(+0.15%) |
Apr 28, 2016 | 73.12 | 73.64 | 71.12 | 71.37 | 1,414,001 | -1.78(-2.43%) |
Apr 27, 2016 | 72.25 | 73.81 | 72.25 | 73.15 | 1,523,076 | +0.49(+0.67%) |
Apr 26, 2016 | 73.42 | 73.49 | 72.07 | 72.66 | 1,409,279 | -0.75(-1.02%) |
Apr 25, 2016 | 73.35 | 74.57 | 73.00 | 73.41 | 2,525,077 | +0.30(+0.41%) |
Apr 22, 2016 | 73.44 | 73.75 | 71.80 | 73.11 | 3,253,622 | -1.16(-1.56%) |
Apr 21, 2016 | 74.77 | 76.84 | 73.21 | 74.27 | 8,395,167 | +9.16(+14.07%) |
Apr 20, 2016 | 64.18 | 65.50 | 63.88 | 65.11 | 2,802,219 | +1.44(+2.26%) |
Apr 19, 2016 | 64.47 | 64.74 | 62.55 | 63.67 | 2,091,683 | -0.80(-1.24%) |
Apr 18, 2016 | 63.20 | 64.90 | 63.02 | 64.47 | 2,259,238 | +1.19(+1.88%) |
Apr 15, 2016 | 63.18 | 63.42 | 62.46 | 63.28 | 1,188,625 | +0.28(+0.44%) |
Apr 14, 2016 | 63.08 | 63.50 | 61.90 | 63.00 | 3,443,582 | -0.77(-1.21%) |
Apr 13, 2016 | 62.47 | 63.93 | 61.43 | 63.77 | 1,775,642 | +2.02(+3.27%) |
Apr 12, 2016 | 62.99 | 63.32 | 61.55 | 61.75 | 2,461,802 | -1.56(-2.46%) |
Apr 11, 2016 | 64.87 | 65.33 | 63.18 | 63.31 | 1,348,227 | -1.19(-1.84%) |
Apr 08, 2016 | 64.36 | 65.03 | 63.79 | 64.50 | 1,236,110 | +0.48(+0.75%) |
Apr 07, 2016 | 63.59 | 64.82 | 63.32 | 64.02 | 1,302,291 | +0.18(+0.28%) |
Apr 06, 2016 | 63.74 | 64.11 | 62.91 | 63.84 | 1,775,709 | +0.19(+0.30%) |
Apr 05, 2016 | 63.47 | 64.41 | 63.11 | 63.65 | 1,670,900 | -0.63(-0.98%) |
Apr 04, 2016 | 62.07 | 64.37 | 61.96 | 64.28 | 2,272,130 | +2.25(+3.63%) |
Apr 01, 2016 | 61.13 | 62.25 | 60.05 | 62.03 | 1,536,951 | +0.85(+1.39%) |
Mar 31, 2016 | 60.90 | 61.41 | 59.93 | 61.18 | 2,388,317 | +0.11(+0.18%) |
Mar 30, 2016 | 61.50 | 62.43 | 61.02 | 61.07 | 1,661,909 | -0.07(-0.11%) |
Mar 29, 2016 | 60.24 | 61.37 | 59.93 | 61.14 | 1,557,474 | +0.80(+1.33%) |
Mar 28, 2016 | 61.64 | 61.67 | 59.77 | 60.34 | 1,616,840 | -1.35(-2.19%) |
Mar 24, 2016 | 61.53 | 61.69 | 61.69 | 61.69 | 1,052,200 | -0.56(-0.90%) |
Mar 23, 2016 | 62.20 | 63.12 | 61.99 | 62.25 | 2,035,886 | -0.07(-0.11%) |
Mar 22, 2016 | 60.42 | 62.82 | 60.25 | 62.32 | 1,623,040 | +1.27(+2.08%) |
Mar 21, 2016 | 60.25 | 61.32 | 59.91 | 61.05 | 1,377,751 | +0.90(+1.50%) |
Mar 18, 2016 | 61.05 | 61.34 | 59.94 | 60.15 | 2,735,886 | -0.65(-1.07%) |
Mar 17, 2016 | 62.33 | 62.76 | 60.15 | 60.80 | 2,468,105 | -1.57(-2.52%) |
Mar 16, 2016 | 61.35 | 62.64 | 60.97 | 62.37 | 1,193,106 | +0.72(+1.17%) |
Mar 15, 2016 | 61.89 | 62.07 | 60.75 | 61.65 | 1,523,265 | -0.70(-1.12%) |
Mar 14, 2016 | 62.84 | 63.11 | 61.86 | 62.35 | 1,795,573 | -1.00(-1.58%) |
Mar 11, 2016 | 61.10 | 63.67 | 60.94 | 63.35 | 2,121,435 | +2.63(+4.33%) |
Mar 10, 2016 | 61.40 | 62.32 | 59.76 | 60.72 | 2,295,696 | +0.23(+0.38%) |
Mar 09, 2016 | 60.54 | 60.55 | 59.25 | 60.49 | 2,225,627 | +0.15(+0.25%) |
Mar 08, 2016 | 58.41 | 61.05 | 58.15 | 60.34 | 3,140,083 | +2.12(+3.64%) |
Mar 07, 2016 | 57.99 | 58.80 | 56.58 | 58.22 | 1,393,689 | -0.28(-0.48%) |
Mar 04, 2016 | 58.87 | 59.56 | 58.13 | 58.50 | 1,906,091 | +0.14(+0.24%) |
Mar 03, 2016 | 57.36 | 58.40 | 56.74 | 58.36 | 2,307,961 | +0.70(+1.21%) |
Mar 02, 2016 | 57.50 | 58.11 | 56.62 | 57.66 | 2,063,739 | -0.19(-0.33%) |