Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 65.85 | 66.61 | 65.58 | 66.55 | 4,992,807 | +0.84(+1.28%) |
May 27, 2016 | 65.48 | 65.70 | 65.70 | 65.70 | 2,192,498 | +0.30(+0.46%) |
May 26, 2016 | 65.71 | 65.74 | 65.06 | 65.40 | 1,645,680 | -0.31(-0.47%) |
May 25, 2016 | 66.20 | 66.34 | 65.56 | 65.71 | 1,877,581 | -0.27(-0.40%) |
May 24, 2016 | 66.01 | 66.20 | 65.58 | 65.98 | 2,196,132 | +0.36(+0.54%) |
May 23, 2016 | 66.56 | 66.61 | 65.60 | 65.62 | 1,948,708 | -0.78(-1.18%) |
May 20, 2016 | 66.69 | 66.86 | 66.00 | 66.40 | 2,867,393 | -0.20(-0.31%) |
May 19, 2016 | 66.09 | 66.84 | 65.98 | 66.61 | 3,401,680 | +0.21(+0.32%) |
May 18, 2016 | 65.56 | 66.50 | 65.45 | 66.40 | 3,682,699 | +0.55(+0.83%) |
May 17, 2016 | 65.73 | 66.32 | 65.43 | 65.85 | 3,363,177 | -0.05(-0.08%) |
May 16, 2016 | 65.17 | 65.97 | 65.14 | 65.90 | 3,386,132 | +0.82(+1.26%) |
May 13, 2016 | 66.01 | 66.33 | 64.97 | 65.08 | 2,690,943 | -0.99(-1.50%) |
May 12, 2016 | 67.08 | 67.08 | 65.94 | 66.07 | 3,926,696 | -0.87(-1.29%) |
May 11, 2016 | 67.57 | 67.87 | 66.70 | 66.93 | 3,894,764 | -0.81(-1.20%) |
May 10, 2016 | 68.72 | 69.17 | 67.50 | 67.75 | 4,169,231 | -0.61(-0.89%) |
May 09, 2016 | 67.53 | 69.34 | 67.39 | 68.36 | 4,483,686 | +0.75(+1.11%) |
May 06, 2016 | 68.88 | 69.05 | 66.57 | 67.61 | 7,720,704 | -1.31(-1.90%) |
May 05, 2016 | 68.87 | 70.40 | 67.87 | 68.91 | 13,444,312 | -5.56(-7.46%) |
May 04, 2016 | 75.08 | 75.36 | 74.21 | 74.47 | 2,553,538 | -1.05(-1.39%) |
May 03, 2016 | 75.04 | 76.04 | 74.59 | 75.52 | 2,208,143 | +0.22(+0.29%) |
May 02, 2016 | 75.27 | 75.43 | 74.67 | 75.30 | 1,835,736 | +0.11(+0.15%) |
Apr 29, 2016 | 76.10 | 76.41 | 74.54 | 75.19 | 4,419,959 | -1.17(-1.53%) |
Apr 28, 2016 | 79.17 | 79.17 | 76.14 | 76.35 | 6,046,569 | -3.73(-4.66%) |
Apr 27, 2016 | 80.68 | 80.97 | 79.77 | 80.08 | 1,933,641 | -0.57(-0.70%) |
Apr 26, 2016 | 81.04 | 81.28 | 80.51 | 80.65 | 1,275,258 | -0.20(-0.25%) |
Apr 25, 2016 | 81.06 | 81.27 | 80.38 | 80.85 | 2,531,850 | -0.34(-0.41%) |
Apr 22, 2016 | 81.31 | 81.65 | 80.53 | 81.19 | 2,197,379 | +0.05(+0.07%) |
Apr 21, 2016 | 80.96 | 81.71 | 80.86 | 81.13 | 2,655,775 | -0.03(-0.03%) |
Apr 20, 2016 | 79.45 | 81.26 | 79.20 | 81.16 | 3,559,978 | +2.09(+2.65%) |
Apr 19, 2016 | 78.99 | 79.73 | 78.83 | 79.07 | 2,310,674 | +0.73(+0.94%) |
Apr 18, 2016 | 77.78 | 78.39 | 77.43 | 78.33 | 1,977,127 | +0.73(+0.95%) |
Apr 15, 2016 | 76.51 | 77.64 | 76.41 | 77.60 | 2,673,909 | +1.00(+1.30%) |
Apr 14, 2016 | 74.83 | 76.99 | 74.77 | 76.60 | 2,406,917 | +1.35(+1.80%) |
Apr 13, 2016 | 75.39 | 75.78 | 74.79 | 75.25 | 2,184,727 | +0.24(+0.32%) |
Apr 12, 2016 | 74.75 | 75.23 | 74.26 | 75.01 | 1,963,832 | +0.41(+0.54%) |
Apr 11, 2016 | 75.24 | 75.57 | 74.53 | 74.60 | 2,116,358 | -0.77(-1.02%) |
Apr 08, 2016 | 76.64 | 76.77 | 75.20 | 75.37 | 2,811,281 | -1.19(-1.56%) |
Apr 07, 2016 | 77.13 | 77.75 | 76.51 | 76.56 | 2,510,989 | -0.78(-1.01%) |
Apr 06, 2016 | 75.77 | 77.40 | 75.73 | 77.34 | 3,188,163 | +1.63(+2.16%) |
Apr 05, 2016 | 76.31 | 76.87 | 75.61 | 75.71 | 2,884,901 | -1.30(-1.69%) |
Apr 04, 2016 | 76.64 | 77.84 | 76.52 | 77.01 | 2,571,140 | +0.57(+0.75%) |
Apr 01, 2016 | 76.52 | 76.52 | 75.98 | 76.43 | 2,301,371 | -0.04(-0.05%) |
Mar 31, 2016 | 76.98 | 77.52 | 76.25 | 76.47 | 1,942,431 | -0.48(-0.62%) |
Mar 30, 2016 | 76.42 | 77.26 | 76.35 | 76.94 | 1,878,775 | +0.59(+0.78%) |
Mar 29, 2016 | 76.47 | 76.74 | 75.74 | 76.35 | 1,599,796 | -0.05(-0.07%) |
Mar 28, 2016 | 76.90 | 77.22 | 75.74 | 76.41 | 1,656,834 | +0.27(+0.36%) |
Mar 24, 2016 | 76.74 | 76.13 | 76.13 | 76.13 | 2,772,689 | -0.97(-1.26%) |
Mar 23, 2016 | 77.31 | 77.61 | 76.94 | 77.10 | 1,502,868 | +0.10(+0.13%) |
Mar 22, 2016 | 77.10 | 77.33 | 76.53 | 77.01 | 1,910,373 | +0.03(+0.03%) |
Mar 21, 2016 | 77.38 | 77.61 | 76.69 | 76.98 | 1,841,678 | -0.31(-0.40%) |
Mar 18, 2016 | 76.09 | 77.55 | 75.46 | 77.29 | 4,160,642 | +1.41(+1.86%) |
Mar 17, 2016 | 76.93 | 77.28 | 75.74 | 75.88 | 3,421,776 | -1.05(-1.37%) |
Mar 16, 2016 | 76.24 | 77.17 | 75.93 | 76.93 | 1,583,718 | +0.68(+0.89%) |
Mar 15, 2016 | 77.31 | 77.86 | 76.08 | 76.25 | 2,513,161 | -1.47(-1.89%) |
Mar 14, 2016 | 78.69 | 79.12 | 77.64 | 77.71 | 1,645,833 | -1.40(-1.78%) |
Mar 11, 2016 | 76.88 | 79.20 | 76.48 | 79.12 | 4,002,827 | +2.98(+3.91%) |
Mar 10, 2016 | 77.76 | 77.89 | 75.81 | 76.14 | 3,869,941 | -1.23(-1.59%) |
Mar 09, 2016 | 77.56 | 77.76 | 77.19 | 77.37 | 2,057,394 | -0.22(-0.28%) |
Mar 08, 2016 | 78.04 | 78.05 | 76.99 | 77.59 | 2,076,691 | -0.25(-0.32%) |
Mar 07, 2016 | 77.18 | 77.97 | 77.03 | 77.84 | 1,988,973 | +0.09(+0.11%) |
Mar 04, 2016 | 77.90 | 78.16 | 77.56 | 77.75 | 1,887,134 | -0.19(-0.25%) |
Mar 03, 2016 | 77.42 | 78.05 | 76.98 | 77.94 | 2,159,590 | +0.52(+0.67%) |
Mar 02, 2016 | 77.25 | 77.71 | 76.90 | 77.42 | 1,843,233 | +0.18(+0.23%) |