Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.47 | 74.47 | 73.59 | 74.02 | 2,415,461 | -0.17(-0.23%) |
May 27, 2016 | 73.94 | 74.19 | 74.19 | 74.19 | 1,279,240 | +0.29(+0.39%) |
May 26, 2016 | 73.64 | 74.10 | 73.39 | 73.90 | 1,237,084 | +0.15(+0.21%) |
May 25, 2016 | 73.88 | 74.17 | 73.68 | 73.75 | 1,667,391 | +0.05(+0.07%) |
May 24, 2016 | 72.46 | 73.73 | 72.35 | 73.70 | 2,567,919 | +1.86(+2.59%) |
May 23, 2016 | 72.04 | 72.22 | 71.80 | 71.84 | 1,276,903 | -0.19(-0.26%) |
May 20, 2016 | 72.02 | 72.54 | 71.87 | 72.02 | 1,639,962 | +0.28(+0.39%) |
May 19, 2016 | 71.43 | 71.85 | 71.09 | 71.75 | 1,772,795 | -0.39(-0.54%) |
May 18, 2016 | 71.86 | 72.48 | 71.55 | 72.13 | 1,510,369 | +0.21(+0.29%) |
May 17, 2016 | 72.75 | 73.19 | 71.70 | 71.92 | 1,790,168 | -1.14(-1.56%) |
May 16, 2016 | 72.50 | 73.31 | 72.39 | 73.06 | 2,055,819 | +0.79(+1.10%) |
May 13, 2016 | 72.83 | 73.20 | 72.25 | 72.27 | 2,209,620 | -0.66(-0.90%) |
May 12, 2016 | 73.58 | 73.58 | 72.56 | 72.93 | 2,008,599 | -0.11(-0.15%) |
May 11, 2016 | 74.32 | 74.57 | 73.03 | 73.04 | 2,319,670 | -1.54(-2.07%) |
May 10, 2016 | 73.68 | 74.60 | 73.45 | 74.58 | 4,903,096 | +1.13(+1.54%) |
May 09, 2016 | 73.44 | 73.89 | 73.12 | 73.45 | 3,964,547 | +0.26(+0.36%) |
May 06, 2016 | 72.59 | 73.42 | 72.55 | 73.19 | 5,327,758 | +0.34(+0.46%) |
May 05, 2016 | 73.04 | 74.08 | 72.72 | 72.85 | 6,043,408 | -1.63(-2.19%) |
May 04, 2016 | 74.43 | 74.78 | 74.05 | 74.49 | 1,415,421 | -0.35(-0.47%) |
May 03, 2016 | 75.16 | 75.41 | 74.03 | 74.84 | 3,867,023 | -0.52(-0.69%) |
May 02, 2016 | 74.36 | 75.50 | 74.33 | 75.36 | 2,644,265 | +0.83(+1.12%) |
Apr 29, 2016 | 74.49 | 74.91 | 73.96 | 74.53 | 2,721,058 | -0.56(-0.74%) |
Apr 28, 2016 | 74.02 | 76.59 | 73.65 | 75.08 | 3,505,052 | -0.86(-1.13%) |
Apr 27, 2016 | 75.61 | 76.22 | 75.51 | 75.94 | 2,855,695 | +0.28(+0.37%) |
Apr 26, 2016 | 75.69 | 76.12 | 75.27 | 75.66 | 1,936,483 | +0.18(+0.23%) |
Apr 25, 2016 | 75.45 | 75.53 | 75.45 | 75.49 | 1,356,600 | -0.06(-0.08%) |
Apr 22, 2016 | 75.09 | 75.68 | 74.91 | 75.55 | 1,677,679 | +0.25(+0.34%) |
Apr 21, 2016 | 76.36 | 76.44 | 75.19 | 75.29 | 1,826,204 | -0.65(-0.85%) |
Apr 20, 2016 | 76.41 | 76.51 | 75.93 | 75.94 | 2,253,364 | -0.52(-0.68%) |
Apr 19, 2016 | 76.68 | 76.68 | 76.07 | 76.47 | 2,267,690 | +0.03(+0.04%) |
Apr 18, 2016 | 75.81 | 76.48 | 75.60 | 76.43 | 1,543,887 | +0.46(+0.61%) |
Apr 15, 2016 | 76.54 | 76.54 | 75.63 | 75.97 | 2,077,597 | -0.09(-0.12%) |
Apr 14, 2016 | 76.29 | 76.39 | 75.81 | 76.06 | 2,139,022 | +0.02(+0.02%) |
Apr 13, 2016 | 76.30 | 76.30 | 75.59 | 76.04 | 1,974,015 | +0.11(+0.14%) |
Apr 12, 2016 | 75.78 | 75.98 | 75.34 | 75.93 | 1,784,591 | +0.34(+0.45%) |
Apr 11, 2016 | 76.64 | 76.68 | 75.58 | 75.60 | 1,853,111 | -0.52(-0.69%) |
Apr 08, 2016 | 76.11 | 76.41 | 75.79 | 76.12 | 1,289,589 | +0.45(+0.59%) |
Apr 07, 2016 | 75.90 | 76.22 | 75.34 | 75.67 | 1,964,280 | -0.88(-1.14%) |
Apr 06, 2016 | 75.58 | 76.64 | 75.29 | 76.55 | 2,238,412 | +0.92(+1.21%) |
Apr 05, 2016 | 76.42 | 76.42 | 75.33 | 75.63 | 2,116,640 | +0.03(+0.04%) |
Apr 04, 2016 | 75.91 | 76.18 | 75.40 | 75.60 | 1,399,205 | -0.46(-0.61%) |
Apr 01, 2016 | 74.78 | 76.15 | 74.78 | 76.06 | 1,930,117 | +0.46(+0.61%) |
Mar 31, 2016 | 75.06 | 75.84 | 75.06 | 75.60 | 1,759,114 | +0.47(+0.63%) |
Mar 30, 2016 | 75.60 | 75.66 | 75.05 | 75.13 | 1,788,058 | -0.24(-0.31%) |
Mar 29, 2016 | 74.51 | 75.39 | 74.37 | 75.36 | 2,030,947 | +0.95(+1.28%) |
Mar 28, 2016 | 74.83 | 74.97 | 74.35 | 74.41 | 1,572,505 | -0.38(-0.51%) |
Mar 24, 2016 | 74.35 | 74.79 | 74.79 | 74.79 | 1,228,687 | +0.19(+0.25%) |
Mar 23, 2016 | 74.63 | 74.82 | 74.33 | 74.60 | 1,411,046 | -0.09(-0.12%) |
Mar 22, 2016 | 74.82 | 75.01 | 74.50 | 74.70 | 1,442,571 | -0.31(-0.42%) |
Mar 21, 2016 | 74.33 | 75.28 | 74.28 | 75.01 | 1,869,271 | +0.31(+0.42%) |
Mar 18, 2016 | 75.20 | 75.20 | 74.17 | 74.70 | 3,806,762 | -0.17(-0.23%) |
Mar 17, 2016 | 73.95 | 75.08 | 73.84 | 74.86 | 1,758,847 | +0.99(+1.35%) |
Mar 16, 2016 | 73.31 | 74.06 | 73.07 | 73.87 | 1,291,101 | +0.29(+0.39%) |
Mar 15, 2016 | 72.93 | 73.60 | 72.82 | 73.58 | 1,418,157 | +0.04(+0.06%) |
Mar 14, 2016 | 73.15 | 73.68 | 72.95 | 73.54 | 1,556,899 | +0.00(+0.00%) |
Mar 11, 2016 | 72.73 | 73.73 | 72.19 | 73.54 | 2,211,420 | +1.74(+2.43%) |
Mar 10, 2016 | 72.65 | 73.10 | 71.09 | 71.80 | 1,813,693 | -0.44(-0.61%) |
Mar 09, 2016 | 71.91 | 72.28 | 71.65 | 72.24 | 1,942,193 | +0.64(+0.89%) |
Mar 08, 2016 | 71.69 | 72.14 | 71.23 | 71.59 | 2,099,326 | -0.50(-0.70%) |
Mar 07, 2016 | 71.59 | 72.41 | 71.59 | 72.10 | 1,672,575 | -0.08(-0.12%) |
Mar 04, 2016 | 71.95 | 72.32 | 71.46 | 72.18 | 1,889,870 | +0.45(+0.63%) |
Mar 03, 2016 | 71.06 | 71.79 | 71.06 | 71.73 | 2,030,549 | +0.00(+0.00%) |
Mar 02, 2016 | 72.32 | 72.33 | 71.19 | 71.73 | 2,459,028 | -0.94(-1.29%) |