Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.46 | 72.55 | 71.84 | 72.06 | 1,510,380 | +0.06(+0.09%) |
May 27, 2016 | 72.17 | 72.00 | 72.00 | 72.00 | 569,947 | -0.19(-0.26%) |
May 26, 2016 | 72.38 | 72.48 | 71.99 | 72.18 | 1,031,841 | +0.62(+0.87%) |
May 25, 2016 | 71.60 | 71.81 | 71.22 | 71.56 | 3,084,628 | +0.85(+1.21%) |
May 24, 2016 | 70.32 | 70.87 | 70.29 | 70.71 | 962,430 | +1.42(+2.05%) |
May 23, 2016 | 69.57 | 69.85 | 69.24 | 69.29 | 821,925 | +0.20(+0.30%) |
May 20, 2016 | 69.03 | 69.30 | 68.86 | 69.08 | 993,810 | +0.82(+1.20%) |
May 19, 2016 | 68.54 | 68.73 | 68.04 | 68.26 | 901,147 | -0.64(-0.93%) |
May 18, 2016 | 68.44 | 69.48 | 68.32 | 68.90 | 743,571 | +0.50(+0.73%) |
May 17, 2016 | 68.88 | 69.04 | 68.18 | 68.41 | 1,075,630 | -0.77(-1.12%) |
May 16, 2016 | 68.65 | 69.44 | 68.58 | 69.18 | 670,125 | +0.71(+1.04%) |
May 13, 2016 | 68.52 | 68.82 | 68.21 | 68.47 | 1,342,511 | -0.20(-0.28%) |
May 12, 2016 | 69.23 | 69.37 | 68.33 | 68.66 | 629,016 | +0.35(+0.51%) |
May 11, 2016 | 68.44 | 68.88 | 68.32 | 68.32 | 1,095,937 | -0.65(-0.94%) |
May 10, 2016 | 68.32 | 69.00 | 68.31 | 68.97 | 698,548 | +0.52(+0.76%) |
May 09, 2016 | 68.53 | 68.79 | 68.31 | 68.45 | 1,068,028 | +0.86(+1.27%) |
May 06, 2016 | 67.29 | 67.69 | 67.12 | 67.59 | 534,695 | +0.23(+0.34%) |
May 05, 2016 | 67.13 | 67.96 | 67.02 | 67.36 | 1,473,702 | -0.35(-0.52%) |
May 04, 2016 | 67.84 | 67.90 | 67.45 | 67.71 | 1,283,322 | -0.92(-1.34%) |
May 03, 2016 | 68.89 | 69.06 | 68.33 | 68.63 | 812,647 | -1.08(-1.54%) |
May 02, 2016 | 69.64 | 69.80 | 69.18 | 69.70 | 1,023,241 | +0.99(+1.44%) |
Apr 29, 2016 | 68.82 | 68.90 | 68.32 | 68.72 | 1,005,364 | -0.66(-0.94%) |
Apr 28, 2016 | 69.50 | 70.09 | 69.22 | 69.37 | 1,124,313 | -1.44(-2.04%) |
Apr 27, 2016 | 70.26 | 70.96 | 70.10 | 70.81 | 1,545,525 | +1.33(+1.91%) |
Apr 26, 2016 | 69.22 | 69.76 | 69.03 | 69.49 | 995,057 | -0.39(-0.56%) |
Apr 25, 2016 | 69.49 | 69.94 | 69.33 | 69.88 | 685,866 | -0.22(-0.31%) |
Apr 22, 2016 | 70.50 | 70.55 | 69.74 | 70.10 | 1,019,448 | +0.07(+0.10%) |
Apr 21, 2016 | 69.92 | 70.45 | 69.68 | 70.03 | 985,159 | -0.38(-0.53%) |
Apr 20, 2016 | 70.14 | 70.71 | 69.95 | 70.40 | 1,800,980 | -0.07(-0.10%) |
Apr 19, 2016 | 70.77 | 70.83 | 70.10 | 70.47 | 1,655,693 | +1.13(+1.63%) |
Apr 18, 2016 | 69.07 | 69.67 | 69.03 | 69.35 | 789,968 | +0.73(+1.06%) |
Apr 15, 2016 | 68.95 | 69.20 | 68.50 | 68.62 | 590,134 | -0.45(-0.66%) |
Apr 14, 2016 | 69.04 | 69.15 | 68.72 | 69.08 | 1,067,428 | +0.61(+0.89%) |
Apr 13, 2016 | 68.12 | 68.55 | 67.92 | 68.46 | 855,560 | -0.22(-0.32%) |
Apr 12, 2016 | 67.50 | 68.77 | 67.35 | 68.68 | 1,965,148 | +1.47(+2.18%) |
Apr 11, 2016 | 67.05 | 67.77 | 67.12 | 67.21 | 2,278,142 | +0.17(+0.25%) |
Apr 08, 2016 | 67.63 | 67.71 | 66.98 | 67.05 | 2,293,731 | -0.49(-0.72%) |
Apr 07, 2016 | 67.88 | 68.10 | 67.41 | 67.54 | 1,093,586 | -1.68(-2.42%) |
Apr 06, 2016 | 68.00 | 69.22 | 67.96 | 69.22 | 855,218 | +1.17(+1.72%) |
Apr 05, 2016 | 68.47 | 68.61 | 67.97 | 68.04 | 2,153,065 | -1.48(-2.12%) |
Apr 04, 2016 | 69.84 | 70.02 | 69.32 | 69.52 | 812,690 | -0.17(-0.24%) |
Apr 01, 2016 | 68.80 | 69.90 | 68.78 | 69.69 | 963,759 | -0.60(-0.86%) |
Mar 31, 2016 | 70.75 | 71.01 | 70.26 | 70.29 | 695,610 | -0.24(-0.33%) |
Mar 30, 2016 | 70.50 | 71.00 | 70.45 | 70.53 | 1,106,507 | +0.43(+0.61%) |
Mar 29, 2016 | 68.95 | 70.17 | 68.76 | 70.10 | 1,238,571 | -0.03(-0.04%) |
Mar 28, 2016 | 69.73 | 70.33 | 69.42 | 70.12 | 912,045 | +0.69(+0.99%) |
Mar 24, 2016 | 69.22 | 69.43 | 69.43 | 69.43 | 445,403 | -0.04(-0.06%) |
Mar 23, 2016 | 70.05 | 70.05 | 69.34 | 69.48 | 807,482 | -0.06(-0.09%) |
Mar 22, 2016 | 68.98 | 69.72 | 68.89 | 69.54 | 369,197 | -0.05(-0.08%) |
Mar 21, 2016 | 69.53 | 69.84 | 69.39 | 69.59 | 787,835 | -0.25(-0.36%) |
Mar 18, 2016 | 69.53 | 70.19 | 69.23 | 69.84 | 809,649 | +0.03(+0.04%) |
Mar 17, 2016 | 69.23 | 70.08 | 69.10 | 69.82 | 754,029 | -0.17(-0.24%) |
Mar 16, 2016 | 69.03 | 70.11 | 68.91 | 69.98 | 632,728 | +0.66(+0.95%) |
Mar 15, 2016 | 69.03 | 69.39 | 68.87 | 69.33 | 493,319 | +0.49(+0.71%) |
Mar 14, 2016 | 68.89 | 69.15 | 68.67 | 68.84 | 628,740 | +0.10(+0.14%) |
Mar 11, 2016 | 67.83 | 68.80 | 67.76 | 68.74 | 858,154 | +1.56(+2.33%) |
Mar 10, 2016 | 68.07 | 68.60 | 66.60 | 67.18 | 1,244,614 | -0.14(-0.21%) |
Mar 09, 2016 | 67.45 | 67.57 | 67.06 | 67.32 | 866,770 | +0.59(+0.89%) |
Mar 08, 2016 | 66.69 | 67.28 | 66.62 | 66.72 | 719,547 | -0.10(-0.16%) |
Mar 07, 2016 | 66.78 | 67.12 | 66.52 | 66.83 | 1,367,644 | -0.42(-0.62%) |
Mar 04, 2016 | 67.30 | 67.67 | 66.87 | 67.25 | 1,095,280 | +0.24(+0.35%) |
Mar 03, 2016 | 66.69 | 67.10 | 66.24 | 67.01 | 950,112 | -0.91(-1.34%) |
Mar 02, 2016 | 67.39 | 67.95 | 67.02 | 67.92 | 1,235,188 | -0.17(-0.26%) |