Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.29 | 72.72 | 70.60 | 71.37 | 1,996,462 | +0.05(+0.07%) |
May 27, 2016 | 71.27 | 71.32 | 71.32 | 71.32 | 1,178,418 | +0.14(+0.20%) |
May 26, 2016 | 70.86 | 71.56 | 70.34 | 71.17 | 2,033,441 | +0.44(+0.62%) |
May 25, 2016 | 69.87 | 71.11 | 69.75 | 70.73 | 4,490,441 | +0.92(+1.31%) |
May 24, 2016 | 72.17 | 72.54 | 69.18 | 69.81 | 3,910,503 | -2.09(-2.90%) |
May 23, 2016 | 72.47 | 72.84 | 71.69 | 71.90 | 1,966,511 | -0.64(-0.88%) |
May 20, 2016 | 71.99 | 72.80 | 71.78 | 72.54 | 1,671,082 | +0.94(+1.32%) |
May 19, 2016 | 72.61 | 72.88 | 71.04 | 71.60 | 1,913,783 | -1.00(-1.38%) |
May 18, 2016 | 72.72 | 74.52 | 71.83 | 72.60 | 2,456,014 | -0.30(-0.41%) |
May 17, 2016 | 73.11 | 74.71 | 72.76 | 72.90 | 2,557,975 | -0.32(-0.44%) |
May 16, 2016 | 73.02 | 74.40 | 73.02 | 73.22 | 1,870,288 | +0.23(+0.31%) |
May 13, 2016 | 74.55 | 75.25 | 72.41 | 72.99 | 2,153,495 | -1.88(-2.51%) |
May 12, 2016 | 75.75 | 76.09 | 74.40 | 74.87 | 1,546,799 | -0.54(-0.72%) |
May 11, 2016 | 76.47 | 76.83 | 75.39 | 75.41 | 1,693,675 | -1.27(-1.65%) |
May 10, 2016 | 75.33 | 77.01 | 74.96 | 76.67 | 1,410,155 | +1.72(+2.30%) |
May 09, 2016 | 75.71 | 75.71 | 74.71 | 74.95 | 1,942,975 | -1.17(-1.54%) |
May 06, 2016 | 74.68 | 76.36 | 74.56 | 76.12 | 1,522,293 | +0.60(+0.80%) |
May 05, 2016 | 75.69 | 76.62 | 75.29 | 75.52 | 1,434,393 | +0.07(+0.09%) |
May 04, 2016 | 74.70 | 75.97 | 74.70 | 75.45 | 1,893,893 | +0.27(+0.36%) |
May 03, 2016 | 76.34 | 76.34 | 74.30 | 75.18 | 2,167,403 | -1.33(-1.74%) |
May 02, 2016 | 76.60 | 76.79 | 75.83 | 76.51 | 1,648,181 | +0.51(+0.68%) |
Apr 29, 2016 | 77.23 | 77.57 | 75.48 | 76.00 | 3,030,491 | -1.58(-2.03%) |
Apr 28, 2016 | 78.25 | 79.04 | 77.38 | 77.58 | 1,287,077 | -1.05(-1.34%) |
Apr 27, 2016 | 78.43 | 79.36 | 77.76 | 78.63 | 2,066,353 | +0.15(+0.19%) |
Apr 26, 2016 | 76.88 | 79.20 | 76.67 | 78.48 | 2,935,148 | +1.42(+1.84%) |
Apr 25, 2016 | 76.96 | 77.06 | 75.44 | 77.06 | 3,048,678 | +0.03(+0.04%) |
Apr 22, 2016 | 75.32 | 77.11 | 74.50 | 77.03 | 7,319,522 | +7.34(+10.53%) |
Apr 21, 2016 | 70.23 | 70.85 | 69.64 | 69.69 | 2,394,939 | -0.45(-0.64%) |
Apr 20, 2016 | 69.97 | 70.46 | 69.27 | 70.14 | 1,906,906 | +0.33(+0.47%) |
Apr 19, 2016 | 69.49 | 70.33 | 69.28 | 69.81 | 2,752,145 | +1.04(+1.51%) |
Apr 18, 2016 | 68.82 | 69.34 | 68.06 | 68.77 | 2,097,747 | -0.08(-0.11%) |
Apr 15, 2016 | 69.43 | 69.66 | 68.64 | 68.85 | 1,750,146 | -0.43(-0.62%) |
Apr 14, 2016 | 68.73 | 69.52 | 68.48 | 69.28 | 2,225,948 | +0.84(+1.23%) |
Apr 13, 2016 | 67.00 | 68.96 | 66.89 | 68.43 | 5,139,018 | +2.04(+3.07%) |
Apr 12, 2016 | 67.00 | 67.21 | 65.97 | 66.39 | 3,123,198 | -0.47(-0.71%) |
Apr 11, 2016 | 66.73 | 68.47 | 65.91 | 66.86 | 3,726,464 | -1.86(-2.71%) |
Apr 08, 2016 | 68.02 | 69.64 | 68.02 | 68.73 | 2,140,595 | +1.17(+1.74%) |
Apr 07, 2016 | 68.05 | 69.05 | 67.26 | 67.56 | 1,964,793 | -0.89(-1.29%) |
Apr 06, 2016 | 68.26 | 68.73 | 67.07 | 68.44 | 1,263,420 | -0.04(-0.06%) |
Apr 05, 2016 | 68.95 | 69.25 | 68.16 | 68.48 | 1,327,456 | -1.09(-1.56%) |
Apr 04, 2016 | 70.11 | 70.92 | 69.51 | 69.57 | 1,108,800 | -0.40(-0.58%) |
Apr 01, 2016 | 69.52 | 70.38 | 69.07 | 69.98 | 1,650,552 | -0.24(-0.34%) |
Mar 31, 2016 | 71.19 | 71.19 | 70.13 | 70.21 | 1,868,720 | -1.27(-1.77%) |
Mar 30, 2016 | 70.27 | 73.09 | 70.20 | 71.48 | 2,151,928 | +1.64(+2.36%) |
Mar 29, 2016 | 68.43 | 70.28 | 67.89 | 69.83 | 1,037,376 | +0.89(+1.28%) |
Mar 28, 2016 | 70.66 | 70.66 | 68.21 | 68.95 | 1,824,933 | -1.79(-2.53%) |
Mar 24, 2016 | 69.32 | 70.74 | 70.74 | 70.74 | 759,070 | +0.85(+1.22%) |
Mar 23, 2016 | 71.16 | 71.30 | 69.78 | 69.88 | 1,305,610 | -1.21(-1.71%) |
Mar 22, 2016 | 70.31 | 71.90 | 70.23 | 71.10 | 2,145,493 | +0.22(+0.31%) |
Mar 21, 2016 | 70.63 | 71.89 | 70.20 | 70.88 | 1,210,094 | +0.02(+0.02%) |
Mar 18, 2016 | 70.09 | 71.33 | 70.09 | 70.86 | 3,967,828 | +1.03(+1.47%) |
Mar 17, 2016 | 68.29 | 69.99 | 67.72 | 69.83 | 1,980,697 | +1.53(+2.23%) |
Mar 16, 2016 | 66.29 | 68.66 | 65.43 | 68.31 | 1,731,989 | +1.68(+2.52%) |
Mar 15, 2016 | 66.01 | 66.69 | 65.19 | 66.63 | 1,170,726 | +0.03(+0.04%) |
Mar 14, 2016 | 66.05 | 67.51 | 65.99 | 66.60 | 1,823,637 | -0.03(-0.05%) |
Mar 11, 2016 | 64.66 | 66.89 | 64.28 | 66.64 | 2,195,648 | +2.74(+4.29%) |
Mar 10, 2016 | 64.82 | 64.98 | 63.00 | 63.90 | 2,646,488 | +0.01(+0.01%) |
Mar 09, 2016 | 64.92 | 65.36 | 63.48 | 63.89 | 2,939,347 | -0.51(-0.80%) |
Mar 08, 2016 | 66.94 | 67.24 | 64.06 | 64.40 | 7,109,564 | -2.83(-4.21%) |
Mar 07, 2016 | 64.98 | 67.46 | 64.69 | 67.24 | 3,784,178 | +1.96(+3.00%) |
Mar 04, 2016 | 65.15 | 66.07 | 65.14 | 65.28 | 1,323,546 | +0.34(+0.52%) |
Mar 03, 2016 | 64.49 | 66.18 | 64.49 | 64.94 | 1,916,554 | +0.51(+0.79%) |
Mar 02, 2016 | 64.16 | 65.30 | 63.80 | 64.44 | 2,052,036 | +0.92(+1.45%) |