Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.78 | 73.06 | 71.98 | 72.24 | 2,916,943 | -0.53(-0.73%) |
May 27, 2016 | 72.30 | 72.77 | 72.77 | 72.77 | 1,159,301 | +0.84(+1.17%) |
May 26, 2016 | 71.17 | 72.24 | 71.17 | 71.93 | 1,566,952 | -0.18(-0.26%) |
May 25, 2016 | 72.39 | 72.69 | 71.83 | 72.11 | 2,155,071 | -0.17(-0.23%) |
May 24, 2016 | 71.54 | 72.35 | 71.09 | 72.28 | 1,660,386 | +0.97(+1.37%) |
May 23, 2016 | 71.36 | 71.52 | 70.93 | 71.31 | 1,145,691 | +0.13(+0.19%) |
May 20, 2016 | 70.77 | 71.51 | 70.53 | 71.17 | 1,436,730 | +0.49(+0.70%) |
May 19, 2016 | 71.21 | 71.74 | 70.60 | 70.68 | 1,841,429 | -0.75(-1.04%) |
May 18, 2016 | 69.74 | 71.46 | 69.49 | 71.43 | 2,361,722 | +1.73(+2.49%) |
May 17, 2016 | 70.06 | 70.46 | 69.54 | 69.69 | 1,598,913 | -0.44(-0.63%) |
May 16, 2016 | 69.48 | 70.34 | 69.37 | 70.13 | 1,337,583 | +0.52(+0.75%) |
May 13, 2016 | 70.10 | 70.52 | 69.58 | 69.61 | 1,335,933 | -0.57(-0.81%) |
May 12, 2016 | 69.35 | 70.36 | 69.25 | 70.18 | 1,406,211 | +1.05(+1.52%) |
May 11, 2016 | 69.65 | 69.87 | 68.81 | 69.13 | 1,788,763 | -0.78(-1.12%) |
May 10, 2016 | 69.31 | 69.96 | 69.26 | 69.91 | 1,883,078 | +0.55(+0.79%) |
May 09, 2016 | 68.57 | 69.51 | 68.39 | 69.37 | 2,008,287 | +0.83(+1.21%) |
May 06, 2016 | 68.14 | 68.62 | 67.99 | 68.54 | 1,856,360 | -0.04(-0.05%) |
May 05, 2016 | 68.44 | 68.87 | 68.06 | 68.58 | 2,159,209 | +0.45(+0.66%) |
May 04, 2016 | 68.16 | 68.58 | 67.99 | 68.13 | 2,692,835 | -0.38(-0.55%) |
May 03, 2016 | 68.78 | 69.12 | 67.89 | 68.50 | 1,482,589 | -0.58(-0.84%) |
May 02, 2016 | 68.33 | 69.15 | 68.17 | 69.09 | 2,344,375 | +1.26(+1.86%) |
Apr 29, 2016 | 67.71 | 68.03 | 66.92 | 67.82 | 2,456,107 | -0.31(-0.45%) |
Apr 28, 2016 | 68.39 | 69.23 | 67.71 | 68.13 | 2,866,446 | -1.57(-2.25%) |
Apr 27, 2016 | 69.26 | 69.98 | 68.95 | 69.71 | 2,193,938 | +0.25(+0.36%) |
Apr 26, 2016 | 69.46 | 69.60 | 68.93 | 69.46 | 2,191,076 | +0.31(+0.45%) |
Apr 25, 2016 | 69.30 | 69.71 | 68.92 | 69.15 | 1,756,736 | -0.37(-0.53%) |
Apr 22, 2016 | 68.67 | 69.83 | 68.41 | 69.51 | 2,804,562 | +0.85(+1.24%) |
Apr 21, 2016 | 68.68 | 68.87 | 68.32 | 68.67 | 2,515,028 | -0.04(-0.05%) |
Apr 20, 2016 | 68.39 | 69.00 | 68.16 | 68.70 | 2,648,635 | +0.35(+0.52%) |
Apr 19, 2016 | 67.42 | 68.35 | 67.15 | 68.35 | 2,663,792 | +0.84(+1.25%) |
Apr 18, 2016 | 67.44 | 67.73 | 67.44 | 67.51 | 2,105,983 | +0.03(+0.04%) |
Apr 15, 2016 | 67.26 | 67.60 | 66.85 | 67.48 | 3,277,077 | +0.35(+0.52%) |
Apr 14, 2016 | 66.84 | 67.37 | 66.42 | 67.13 | 3,638,707 | +0.52(+0.78%) |
Apr 13, 2016 | 67.02 | 67.06 | 66.11 | 66.61 | 6,503,287 | +0.16(+0.24%) |
Apr 12, 2016 | 66.41 | 66.70 | 66.02 | 66.45 | 4,342,379 | +0.26(+0.39%) |
Apr 11, 2016 | 66.17 | 66.70 | 66.09 | 66.19 | 5,933,015 | +0.45(+0.68%) |
Apr 08, 2016 | 66.42 | 66.45 | 65.68 | 65.74 | 8,815,992 | -2.31(-3.39%) |
Apr 07, 2016 | 69.17 | 69.38 | 67.60 | 68.05 | 2,015,929 | -1.59(-2.29%) |
Apr 06, 2016 | 69.53 | 69.88 | 69.19 | 69.65 | 1,435,319 | -0.11(-0.16%) |
Apr 05, 2016 | 71.93 | 71.96 | 69.63 | 69.76 | 2,118,464 | -1.63(-2.28%) |
Apr 04, 2016 | 71.48 | 71.48 | 70.59 | 71.39 | 1,056,064 | -0.16(-0.22%) |
Apr 01, 2016 | 70.71 | 71.65 | 70.51 | 71.54 | 1,449,611 | +0.66(+0.94%) |
Mar 31, 2016 | 70.61 | 71.12 | 70.50 | 70.88 | 1,629,781 | +0.35(+0.50%) |
Mar 30, 2016 | 70.56 | 70.81 | 70.21 | 70.53 | 1,288,851 | +0.42(+0.60%) |
Mar 29, 2016 | 70.10 | 70.22 | 69.03 | 70.10 | 1,831,633 | -0.16(-0.22%) |
Mar 28, 2016 | 70.23 | 70.58 | 70.04 | 70.26 | 1,105,064 | +0.03(+0.04%) |
Mar 24, 2016 | 70.98 | 70.23 | 70.23 | 70.23 | 1,990,529 | -0.88(-1.23%) |
Mar 23, 2016 | 70.67 | 71.45 | 70.03 | 71.11 | 1,826,836 | +0.58(+0.82%) |
Mar 22, 2016 | 70.68 | 70.89 | 70.14 | 70.53 | 1,982,612 | -0.16(-0.23%) |
Mar 21, 2016 | 70.81 | 71.12 | 70.10 | 70.70 | 1,837,647 | -0.11(-0.16%) |
Mar 18, 2016 | 71.33 | 71.37 | 70.19 | 70.81 | 5,408,350 | -0.35(-0.49%) |
Mar 17, 2016 | 70.98 | 71.48 | 70.74 | 71.15 | 2,437,300 | +0.03(+0.04%) |
Mar 16, 2016 | 70.91 | 71.54 | 70.68 | 71.12 | 2,394,466 | -0.24(-0.34%) |
Mar 15, 2016 | 70.40 | 72.13 | 70.40 | 71.37 | 2,472,974 | +0.24(+0.33%) |
Mar 14, 2016 | 69.86 | 71.44 | 69.53 | 71.13 | 2,969,536 | +1.33(+1.90%) |
Mar 11, 2016 | 69.32 | 70.16 | 69.02 | 69.80 | 1,947,261 | +0.63(+0.92%) |
Mar 10, 2016 | 69.69 | 69.69 | 68.27 | 69.17 | 1,624,152 | -0.13(-0.18%) |
Mar 09, 2016 | 68.96 | 69.74 | 68.65 | 69.29 | 1,797,110 | +0.45(+0.65%) |
Mar 08, 2016 | 67.98 | 69.54 | 67.94 | 68.84 | 1,966,920 | +0.23(+0.33%) |
Mar 07, 2016 | 68.89 | 69.15 | 67.87 | 68.61 | 1,772,592 | -0.89(-1.29%) |
Mar 04, 2016 | 69.49 | 69.67 | 68.14 | 69.51 | 2,097,781 | +0.34(+0.49%) |
Mar 03, 2016 | 68.61 | 69.24 | 68.45 | 69.17 | 1,761,187 | +0.76(+1.11%) |
Mar 02, 2016 | 68.18 | 68.76 | 67.87 | 68.41 | 2,656,259 | +0.54(+0.80%) |