Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.05 | 74.05 | 73.17 | 73.60 | 2,429,240 | -0.17(-0.23%) |
May 27, 2016 | 73.52 | 73.77 | 73.77 | 73.77 | 1,286,537 | +0.28(+0.39%) |
May 26, 2016 | 73.22 | 73.68 | 72.97 | 73.48 | 1,244,141 | +0.15(+0.21%) |
May 25, 2016 | 73.46 | 73.74 | 73.26 | 73.33 | 1,676,902 | +0.05(+0.07%) |
May 24, 2016 | 72.05 | 73.31 | 71.94 | 73.28 | 2,582,567 | +1.85(+2.59%) |
May 23, 2016 | 71.63 | 71.81 | 71.39 | 71.43 | 1,284,187 | -0.18(-0.26%) |
May 20, 2016 | 71.61 | 72.13 | 71.46 | 71.62 | 1,649,317 | +0.28(+0.39%) |
May 19, 2016 | 71.02 | 71.44 | 70.69 | 71.34 | 1,782,908 | -0.39(-0.54%) |
May 18, 2016 | 71.46 | 72.07 | 71.15 | 71.72 | 1,518,985 | +0.21(+0.29%) |
May 17, 2016 | 72.34 | 72.77 | 71.30 | 71.52 | 1,800,380 | -1.13(-1.56%) |
May 16, 2016 | 72.09 | 72.90 | 71.98 | 72.65 | 2,067,546 | +0.79(+1.10%) |
May 13, 2016 | 72.41 | 72.79 | 71.84 | 71.86 | 2,222,225 | -0.65(-0.90%) |
May 12, 2016 | 73.16 | 73.16 | 72.15 | 72.51 | 2,020,057 | -0.11(-0.15%) |
May 11, 2016 | 73.90 | 74.15 | 72.61 | 72.62 | 2,332,903 | -1.53(-2.07%) |
May 10, 2016 | 73.26 | 74.18 | 73.03 | 74.15 | 4,931,065 | +1.12(+1.54%) |
May 09, 2016 | 73.02 | 73.47 | 72.71 | 73.03 | 3,987,163 | +0.26(+0.36%) |
May 06, 2016 | 72.18 | 73.00 | 72.14 | 72.77 | 5,358,150 | +0.34(+0.46%) |
May 05, 2016 | 72.62 | 73.66 | 72.31 | 72.44 | 6,077,882 | -1.63(-2.19%) |
May 04, 2016 | 74.00 | 74.36 | 73.63 | 74.06 | 1,423,495 | -0.35(-0.47%) |
May 03, 2016 | 74.73 | 74.98 | 73.61 | 74.41 | 3,889,082 | -0.52(-0.69%) |
May 02, 2016 | 73.94 | 75.08 | 73.91 | 74.93 | 2,659,349 | +0.83(+1.12%) |
Apr 29, 2016 | 74.07 | 74.48 | 73.54 | 74.10 | 2,736,581 | -0.55(-0.74%) |
Apr 28, 2016 | 73.60 | 76.16 | 73.23 | 74.66 | 3,525,047 | -0.85(-1.13%) |
Apr 27, 2016 | 75.19 | 75.79 | 75.08 | 75.51 | 2,871,986 | +0.28(+0.37%) |
Apr 26, 2016 | 75.26 | 75.69 | 74.84 | 75.24 | 1,947,530 | +0.18(+0.23%) |
Apr 25, 2016 | 75.03 | 75.10 | 75.03 | 75.06 | 1,364,339 | -0.06(-0.08%) |
Apr 22, 2016 | 74.67 | 75.25 | 74.48 | 75.12 | 1,687,249 | +0.25(+0.34%) |
Apr 21, 2016 | 75.93 | 76.01 | 74.77 | 74.87 | 1,836,621 | -0.65(-0.85%) |
Apr 20, 2016 | 75.98 | 76.07 | 75.50 | 75.51 | 2,266,219 | -0.52(-0.68%) |
Apr 19, 2016 | 76.25 | 76.25 | 75.64 | 76.03 | 2,280,626 | +0.03(+0.04%) |
Apr 18, 2016 | 75.38 | 76.05 | 75.17 | 76.00 | 1,552,694 | +0.46(+0.61%) |
Apr 15, 2016 | 76.11 | 76.11 | 75.20 | 75.54 | 2,089,449 | -0.09(-0.12%) |
Apr 14, 2016 | 75.86 | 75.95 | 75.38 | 75.63 | 2,151,224 | +0.02(+0.02%) |
Apr 13, 2016 | 75.86 | 75.86 | 75.16 | 75.61 | 1,985,276 | +0.11(+0.14%) |
Apr 12, 2016 | 75.35 | 75.55 | 74.92 | 75.50 | 1,794,771 | +0.34(+0.45%) |
Apr 11, 2016 | 76.21 | 76.24 | 75.15 | 75.17 | 1,863,682 | -0.52(-0.69%) |
Apr 08, 2016 | 75.68 | 75.98 | 75.36 | 75.69 | 1,296,945 | +0.44(+0.59%) |
Apr 07, 2016 | 75.47 | 75.79 | 74.92 | 75.24 | 1,975,485 | -0.87(-1.14%) |
Apr 06, 2016 | 75.15 | 76.20 | 74.86 | 76.12 | 2,251,181 | +0.91(+1.21%) |
Apr 05, 2016 | 75.99 | 75.99 | 74.90 | 75.20 | 2,128,714 | +0.03(+0.04%) |
Apr 04, 2016 | 75.48 | 75.75 | 74.97 | 75.17 | 1,407,186 | -0.46(-0.61%) |
Apr 01, 2016 | 74.36 | 75.72 | 74.36 | 75.63 | 1,941,127 | +0.46(+0.61%) |
Mar 31, 2016 | 74.63 | 75.41 | 74.63 | 75.17 | 1,769,149 | +0.47(+0.63%) |
Mar 30, 2016 | 75.17 | 75.23 | 74.62 | 74.70 | 1,798,258 | -0.23(-0.31%) |
Mar 29, 2016 | 74.09 | 74.96 | 73.95 | 74.93 | 2,042,533 | +0.95(+1.28%) |
Mar 28, 2016 | 74.41 | 74.54 | 73.93 | 73.99 | 1,581,475 | -0.38(-0.51%) |
Mar 24, 2016 | 73.93 | 74.36 | 74.36 | 74.36 | 1,235,696 | +0.18(+0.25%) |
Mar 23, 2016 | 74.21 | 74.40 | 73.91 | 74.18 | 1,419,096 | -0.09(-0.12%) |
Mar 22, 2016 | 74.40 | 74.58 | 74.08 | 74.27 | 1,450,800 | -0.31(-0.42%) |
Mar 21, 2016 | 73.91 | 74.85 | 73.85 | 74.58 | 1,879,934 | +0.31(+0.42%) |
Mar 18, 2016 | 74.77 | 74.77 | 73.75 | 74.27 | 3,828,477 | -0.17(-0.23%) |
Mar 17, 2016 | 73.53 | 74.65 | 73.42 | 74.44 | 1,768,880 | +0.99(+1.35%) |
Mar 16, 2016 | 72.89 | 73.64 | 72.66 | 73.45 | 1,298,466 | +0.28(+0.39%) |
Mar 15, 2016 | 72.52 | 73.18 | 72.40 | 73.17 | 1,426,247 | +0.04(+0.06%) |
Mar 14, 2016 | 72.74 | 73.27 | 72.54 | 73.12 | 1,565,780 | +0.00(+0.00%) |
Mar 11, 2016 | 72.32 | 73.31 | 71.78 | 73.12 | 2,224,035 | +1.73(+2.43%) |
Mar 10, 2016 | 72.24 | 72.69 | 70.69 | 71.39 | 1,824,039 | -0.44(-0.61%) |
Mar 09, 2016 | 71.50 | 71.87 | 71.25 | 71.83 | 1,953,273 | +0.64(+0.89%) |
Mar 08, 2016 | 71.28 | 71.73 | 70.82 | 71.19 | 2,111,301 | -0.50(-0.70%) |
Mar 07, 2016 | 71.18 | 72.00 | 71.18 | 71.69 | 1,682,116 | -0.08(-0.12%) |
Mar 04, 2016 | 71.54 | 71.91 | 71.06 | 71.77 | 1,900,650 | +0.45(+0.63%) |
Mar 03, 2016 | 70.66 | 71.38 | 70.66 | 71.32 | 2,042,132 | +0.00(+0.00%) |
Mar 02, 2016 | 71.91 | 71.92 | 70.79 | 71.32 | 2,473,055 | -0.93(-1.29%) |