Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.61 | 75.15 | 74.11 | 74.50 | 835,896 | -0.05(-0.07%) |
May 27, 2016 | 73.98 | 74.55 | 74.55 | 74.55 | 562,481 | +0.72(+0.98%) |
May 26, 2016 | 74.47 | 74.65 | 73.80 | 73.82 | 585,141 | -0.55(-0.73%) |
May 25, 2016 | 75.18 | 75.62 | 74.35 | 74.37 | 567,444 | -0.79(-1.05%) |
May 24, 2016 | 74.31 | 75.27 | 74.26 | 75.16 | 441,558 | +1.30(+1.76%) |
May 23, 2016 | 74.38 | 74.62 | 73.71 | 73.86 | 446,507 | -0.47(-0.64%) |
May 20, 2016 | 74.39 | 74.97 | 73.78 | 74.34 | 560,076 | +0.46(+0.62%) |
May 19, 2016 | 74.12 | 74.57 | 73.21 | 73.88 | 458,268 | -0.68(-0.91%) |
May 18, 2016 | 73.14 | 74.70 | 73.09 | 74.56 | 493,546 | +1.39(+1.90%) |
May 17, 2016 | 73.79 | 74.12 | 72.96 | 73.17 | 371,180 | -0.89(-1.20%) |
May 16, 2016 | 73.68 | 74.39 | 73.25 | 74.06 | 387,882 | +0.31(+0.41%) |
May 13, 2016 | 74.04 | 74.32 | 73.46 | 73.75 | 445,818 | -0.24(-0.32%) |
May 12, 2016 | 73.39 | 74.15 | 73.20 | 73.99 | 452,688 | +0.76(+1.04%) |
May 11, 2016 | 73.62 | 74.61 | 73.21 | 73.23 | 400,006 | -0.53(-0.71%) |
May 10, 2016 | 72.99 | 73.76 | 72.99 | 73.75 | 718,940 | +0.80(+1.09%) |
May 09, 2016 | 73.17 | 73.73 | 72.86 | 72.95 | 448,168 | -0.25(-0.34%) |
May 06, 2016 | 72.64 | 73.53 | 72.42 | 73.20 | 417,517 | +0.09(+0.13%) |
May 05, 2016 | 72.95 | 73.50 | 72.95 | 73.11 | 597,065 | +0.17(+0.23%) |
May 04, 2016 | 72.73 | 73.33 | 72.28 | 72.94 | 543,894 | -0.15(-0.21%) |
May 03, 2016 | 72.59 | 73.39 | 72.37 | 73.09 | 854,340 | -0.02(-0.02%) |
May 02, 2016 | 72.05 | 73.49 | 72.02 | 73.11 | 839,315 | +1.42(+1.99%) |
Apr 29, 2016 | 71.39 | 72.00 | 71.08 | 71.68 | 1,198,043 | -0.02(-0.02%) |
Apr 28, 2016 | 71.94 | 72.63 | 71.57 | 71.70 | 706,289 | -0.63(-0.87%) |
Apr 27, 2016 | 68.37 | 72.52 | 68.37 | 72.33 | 2,039,606 | +5.10(+7.59%) |
Apr 26, 2016 | 66.94 | 67.68 | 66.73 | 67.22 | 1,041,814 | +0.28(+0.42%) |
Apr 25, 2016 | 67.04 | 67.35 | 66.48 | 66.94 | 770,456 | -0.55(-0.82%) |
Apr 22, 2016 | 67.00 | 67.55 | 66.91 | 67.50 | 700,194 | +0.55(+0.82%) |
Apr 21, 2016 | 68.64 | 68.73 | 66.91 | 66.94 | 749,975 | -2.06(-2.98%) |
Apr 20, 2016 | 68.96 | 69.28 | 68.71 | 69.00 | 845,455 | -0.09(-0.13%) |
Apr 19, 2016 | 69.20 | 69.48 | 68.83 | 69.10 | 528,006 | +0.14(+0.21%) |
Apr 18, 2016 | 67.98 | 69.00 | 67.74 | 68.95 | 436,778 | +0.43(+0.63%) |
Apr 15, 2016 | 68.46 | 68.81 | 68.27 | 68.52 | 498,788 | -0.03(-0.05%) |
Apr 14, 2016 | 68.70 | 69.49 | 68.30 | 68.56 | 611,821 | -0.33(-0.48%) |
Apr 13, 2016 | 67.83 | 68.98 | 67.83 | 68.89 | 591,736 | +1.33(+1.97%) |
Apr 12, 2016 | 66.92 | 67.64 | 66.11 | 67.55 | 855,137 | +0.92(+1.37%) |
Apr 11, 2016 | 66.17 | 67.04 | 65.87 | 66.64 | 587,191 | +0.60(+0.91%) |
Apr 08, 2016 | 65.64 | 66.48 | 65.64 | 66.04 | 598,325 | +0.69(+1.06%) |
Apr 07, 2016 | 65.51 | 65.94 | 64.94 | 65.34 | 958,900 | -0.74(-1.12%) |
Apr 06, 2016 | 65.61 | 66.11 | 65.06 | 66.08 | 558,163 | +0.49(+0.75%) |
Apr 05, 2016 | 65.66 | 66.28 | 65.36 | 65.59 | 588,944 | -0.31(-0.46%) |
Apr 04, 2016 | 66.18 | 66.43 | 65.55 | 65.89 | 697,859 | -0.31(-0.47%) |
Apr 01, 2016 | 64.97 | 66.33 | 64.89 | 66.21 | 901,022 | +0.81(+1.24%) |
Mar 31, 2016 | 66.33 | 66.54 | 65.32 | 65.39 | 590,624 | -1.03(-1.54%) |
Mar 30, 2016 | 65.84 | 66.70 | 65.61 | 66.42 | 613,610 | +1.06(+1.62%) |
Mar 29, 2016 | 65.55 | 65.97 | 64.70 | 65.36 | 1,213,798 | -0.46(-0.70%) |
Mar 28, 2016 | 65.58 | 66.12 | 64.94 | 65.82 | 677,938 | +0.40(+0.61%) |
Mar 24, 2016 | 65.83 | 65.42 | 65.42 | 65.42 | 765,796 | -0.66(-1.00%) |
Mar 23, 2016 | 66.71 | 66.83 | 66.03 | 66.08 | 825,892 | -0.55(-0.83%) |
Mar 22, 2016 | 65.81 | 67.17 | 65.81 | 66.63 | 544,562 | +0.24(+0.36%) |
Mar 21, 2016 | 66.13 | 66.86 | 66.11 | 66.39 | 643,358 | +0.26(+0.40%) |
Mar 18, 2016 | 66.71 | 66.78 | 65.89 | 66.13 | 1,160,770 | -0.41(-0.61%) |
Mar 17, 2016 | 65.94 | 66.84 | 65.54 | 66.54 | 702,258 | +0.48(+0.73%) |
Mar 16, 2016 | 66.56 | 66.78 | 65.90 | 66.05 | 799,513 | -0.63(-0.94%) |
Mar 15, 2016 | 65.37 | 66.72 | 65.05 | 66.68 | 787,524 | +1.05(+1.60%) |
Mar 14, 2016 | 65.44 | 66.08 | 65.13 | 65.63 | 648,332 | -0.14(-0.22%) |
Mar 11, 2016 | 65.78 | 66.08 | 65.32 | 65.77 | 849,632 | +0.70(+1.07%) |
Mar 10, 2016 | 65.13 | 65.61 | 64.35 | 65.08 | 968,925 | +0.13(+0.20%) |
Mar 09, 2016 | 63.81 | 65.10 | 63.74 | 64.95 | 1,192,935 | +1.20(+1.87%) |
Mar 08, 2016 | 61.58 | 64.05 | 61.58 | 63.76 | 1,183,033 | +1.50(+2.41%) |
Mar 07, 2016 | 62.81 | 62.82 | 61.00 | 62.26 | 1,229,661 | -0.56(-0.89%) |
Mar 04, 2016 | 62.99 | 63.41 | 62.40 | 62.82 | 883,251 | -0.03(-0.05%) |
Mar 03, 2016 | 62.10 | 62.99 | 61.84 | 62.85 | 913,041 | +0.75(+1.20%) |
Mar 02, 2016 | 61.85 | 62.71 | 61.28 | 62.10 | 1,017,585 | -0.06(-0.10%) |