Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 69.71 | 70.89 | 69.29 | 70.62 | 7,256,058 | +1.02(+1.47%) |
May 27, 2016 | 69.09 | 69.60 | 69.60 | 69.60 | 4,587,671 | +0.53(+0.77%) |
May 26, 2016 | 69.27 | 69.88 | 68.98 | 69.07 | 3,550,644 | -0.02(-0.02%) |
May 25, 2016 | 68.19 | 69.34 | 67.95 | 69.08 | 4,090,648 | +1.35(+1.99%) |
May 24, 2016 | 68.38 | 68.43 | 67.38 | 67.73 | 5,615,907 | -0.17(-0.25%) |
May 23, 2016 | 68.53 | 68.83 | 67.87 | 67.90 | 4,379,401 | -0.77(-1.12%) |
May 20, 2016 | 68.29 | 68.79 | 68.11 | 68.67 | 5,239,903 | +0.81(+1.19%) |
May 19, 2016 | 67.95 | 68.18 | 67.23 | 67.86 | 4,532,480 | -0.87(-1.26%) |
May 18, 2016 | 68.47 | 69.55 | 68.08 | 68.73 | 5,319,402 | +0.24(+0.35%) |
May 17, 2016 | 68.34 | 69.56 | 67.94 | 68.48 | 6,385,144 | +0.14(+0.21%) |
May 16, 2016 | 68.40 | 69.12 | 68.23 | 68.34 | 5,033,788 | +0.02(+0.02%) |
May 13, 2016 | 69.60 | 69.86 | 68.15 | 68.33 | 5,356,446 | -1.53(-2.19%) |
May 12, 2016 | 70.70 | 71.07 | 69.73 | 69.86 | 5,014,625 | -0.54(-0.77%) |
May 11, 2016 | 71.74 | 71.99 | 70.39 | 70.40 | 5,212,806 | -1.34(-1.87%) |
May 10, 2016 | 71.06 | 72.28 | 70.71 | 71.74 | 4,009,947 | +1.22(+1.74%) |
May 09, 2016 | 71.38 | 71.38 | 70.11 | 70.52 | 4,986,151 | -0.92(-1.28%) |
May 06, 2016 | 70.46 | 71.88 | 70.41 | 71.43 | 4,812,221 | +0.45(+0.63%) |
May 05, 2016 | 71.77 | 72.13 | 70.90 | 70.98 | 5,311,487 | -0.37(-0.53%) |
May 04, 2016 | 71.60 | 72.51 | 71.10 | 71.36 | 4,239,915 | -0.94(-1.30%) |
May 03, 2016 | 72.63 | 72.78 | 71.39 | 72.30 | 4,997,680 | -1.12(-1.53%) |
May 02, 2016 | 73.32 | 73.74 | 72.21 | 73.43 | 4,191,677 | +0.74(+1.02%) |
Apr 29, 2016 | 73.21 | 74.35 | 72.27 | 72.68 | 6,265,902 | -1.07(-1.45%) |
Apr 28, 2016 | 73.79 | 74.79 | 73.55 | 73.75 | 4,636,153 | -0.55(-0.74%) |
Apr 27, 2016 | 73.98 | 74.83 | 73.88 | 74.30 | 4,622,639 | +0.34(+0.46%) |
Apr 26, 2016 | 72.71 | 74.03 | 72.58 | 73.96 | 5,798,659 | +0.96(+1.31%) |
Apr 25, 2016 | 74.23 | 74.41 | 72.40 | 73.00 | 5,558,558 | -1.68(-2.25%) |
Apr 22, 2016 | 73.33 | 74.92 | 73.17 | 74.68 | 8,467,859 | +1.92(+2.65%) |
Apr 21, 2016 | 72.16 | 73.87 | 70.99 | 72.76 | 11,823,356 | +2.89(+4.14%) |
Apr 20, 2016 | 68.93 | 70.50 | 68.49 | 69.87 | 7,563,851 | +1.34(+1.96%) |
Apr 19, 2016 | 68.31 | 69.17 | 67.78 | 68.53 | 8,352,113 | +1.13(+1.68%) |
Apr 18, 2016 | 66.64 | 68.36 | 65.51 | 67.39 | 8,818,771 | -0.28(-0.41%) |
Apr 15, 2016 | 68.48 | 68.68 | 67.51 | 67.67 | 4,565,246 | -0.92(-1.35%) |
Apr 14, 2016 | 68.48 | 69.18 | 67.73 | 68.59 | 6,123,464 | +0.50(+0.73%) |
Apr 13, 2016 | 67.22 | 68.45 | 66.80 | 68.09 | 5,402,931 | +1.73(+2.61%) |
Apr 12, 2016 | 65.27 | 66.88 | 65.15 | 66.36 | 5,554,654 | +0.79(+1.21%) |
Apr 11, 2016 | 65.94 | 67.08 | 65.48 | 65.57 | 4,932,015 | -0.40(-0.61%) |
Apr 08, 2016 | 65.54 | 67.14 | 65.26 | 65.97 | 5,053,952 | +0.97(+1.50%) |
Apr 07, 2016 | 64.96 | 65.55 | 64.51 | 64.99 | 5,095,866 | -0.29(-0.45%) |
Apr 06, 2016 | 65.29 | 65.44 | 64.47 | 65.29 | 5,249,332 | -0.22(-0.34%) |
Apr 05, 2016 | 64.62 | 65.81 | 64.41 | 65.51 | 4,337,540 | +0.23(+0.36%) |
Apr 04, 2016 | 65.59 | 66.68 | 65.13 | 65.28 | 4,158,127 | -0.48(-0.73%) |
Apr 01, 2016 | 65.68 | 66.18 | 65.01 | 65.76 | 5,080,040 | -0.52(-0.79%) |
Mar 31, 2016 | 66.90 | 67.25 | 65.44 | 66.28 | 6,140,771 | -0.84(-1.25%) |
Mar 30, 2016 | 66.99 | 67.87 | 66.80 | 67.13 | 3,775,446 | +0.63(+0.95%) |
Mar 29, 2016 | 65.34 | 66.65 | 64.83 | 66.49 | 5,257,913 | +0.82(+1.26%) |
Mar 28, 2016 | 67.28 | 67.43 | 65.39 | 65.67 | 7,593,197 | -1.76(-2.61%) |
Mar 24, 2016 | 67.31 | 67.43 | 67.43 | 67.43 | 5,055,511 | -0.50(-0.74%) |
Mar 23, 2016 | 68.43 | 68.62 | 67.82 | 67.93 | 5,122,611 | -0.45(-0.66%) |
Mar 22, 2016 | 69.20 | 69.38 | 68.08 | 68.38 | 6,170,802 | -1.60(-2.29%) |
Mar 21, 2016 | 70.32 | 70.81 | 69.55 | 69.98 | 4,647,552 | -0.37(-0.52%) |
Mar 18, 2016 | 69.53 | 71.08 | 69.38 | 70.34 | 10,068,257 | +1.12(+1.61%) |
Mar 17, 2016 | 67.25 | 69.38 | 66.33 | 69.23 | 5,964,602 | +2.31(+3.45%) |
Mar 16, 2016 | 66.78 | 67.31 | 66.14 | 66.92 | 3,871,014 | +0.13(+0.20%) |
Mar 15, 2016 | 66.34 | 66.78 | 65.52 | 66.78 | 5,612,533 | -0.17(-0.25%) |
Mar 14, 2016 | 67.24 | 67.88 | 66.78 | 66.95 | 5,238,508 | -0.76(-1.12%) |
Mar 11, 2016 | 66.81 | 67.81 | 66.58 | 67.71 | 4,482,404 | +1.57(+2.37%) |
Mar 10, 2016 | 67.15 | 67.23 | 65.46 | 66.14 | 4,747,951 | -0.63(-0.95%) |
Mar 09, 2016 | 65.74 | 66.83 | 65.55 | 66.78 | 7,234,929 | +1.57(+2.42%) |
Mar 08, 2016 | 67.19 | 67.54 | 65.12 | 65.20 | 7,110,871 | -2.67(-3.93%) |
Mar 07, 2016 | 66.68 | 67.97 | 66.45 | 67.87 | 7,857,985 | +0.79(+1.18%) |
Mar 04, 2016 | 66.84 | 67.57 | 66.65 | 67.08 | 7,697,554 | +0.41(+0.61%) |
Mar 03, 2016 | 66.54 | 67.12 | 65.89 | 66.67 | 6,201,560 | +0.42(+0.64%) |
Mar 02, 2016 | 66.86 | 67.35 | 66.03 | 66.24 | 6,732,884 | -0.52(-0.77%) |