Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.05 | 73.07 | 72.47 | 72.73 | 347,085 | -0.20(-0.27%) |
May 27, 2016 | 72.78 | 72.92 | 72.92 | 72.92 | 91,683 | +0.24(+0.34%) |
May 26, 2016 | 72.66 | 72.78 | 72.50 | 72.68 | 113,859 | +0.15(+0.20%) |
May 25, 2016 | 72.61 | 72.73 | 72.45 | 72.53 | 148,869 | +0.04(+0.05%) |
May 24, 2016 | 71.60 | 72.56 | 71.60 | 72.49 | 236,838 | +1.14(+1.60%) |
May 23, 2016 | 71.64 | 71.70 | 71.33 | 71.35 | 450,004 | -0.29(-0.41%) |
May 20, 2016 | 71.51 | 71.86 | 71.51 | 71.64 | 106,996 | +0.32(+0.45%) |
May 19, 2016 | 71.15 | 71.43 | 70.88 | 71.32 | 128,753 | -0.24(-0.34%) |
May 18, 2016 | 71.36 | 71.98 | 71.10 | 71.57 | 276,387 | -0.02(-0.03%) |
May 17, 2016 | 72.43 | 72.49 | 71.40 | 71.59 | 207,717 | -1.01(-1.39%) |
May 16, 2016 | 72.14 | 72.79 | 71.96 | 72.59 | 184,549 | +0.47(+0.65%) |
May 13, 2016 | 72.43 | 72.65 | 72.02 | 72.12 | 69,568 | -0.40(-0.55%) |
May 12, 2016 | 72.71 | 72.80 | 72.07 | 72.52 | 79,804 | +0.18(+0.24%) |
May 11, 2016 | 73.09 | 73.09 | 72.35 | 72.35 | 213,398 | -0.79(-1.08%) |
May 10, 2016 | 72.52 | 73.14 | 72.43 | 73.14 | 144,059 | +0.97(+1.34%) |
May 09, 2016 | 71.64 | 72.37 | 71.64 | 72.17 | 103,871 | +0.51(+0.71%) |
May 06, 2016 | 71.14 | 71.67 | 70.89 | 71.66 | 140,473 | +0.45(+0.63%) |
May 05, 2016 | 71.30 | 71.52 | 71.13 | 71.21 | 51,778 | -0.12(-0.16%) |
May 04, 2016 | 70.98 | 71.43 | 70.93 | 71.33 | 149,864 | -0.07(-0.10%) |
May 03, 2016 | 71.38 | 71.73 | 71.18 | 71.40 | 181,281 | -0.49(-0.68%) |
May 02, 2016 | 71.14 | 71.94 | 71.14 | 71.89 | 361,302 | +0.90(+1.27%) |
Apr 29, 2016 | 71.00 | 71.10 | 70.45 | 70.99 | 342,380 | +0.12(+0.17%) |
Apr 28, 2016 | 71.29 | 71.76 | 70.70 | 70.87 | 177,687 | -0.28(-0.40%) |
Apr 27, 2016 | 71.16 | 71.34 | 70.74 | 71.16 | 268,614 | -0.01(-0.01%) |
Apr 26, 2016 | 71.36 | 71.55 | 71.00 | 71.16 | 176,945 | -0.08(-0.11%) |
Apr 25, 2016 | 70.86 | 71.24 | 70.77 | 71.24 | 143,303 | +0.13(+0.18%) |
Apr 22, 2016 | 71.17 | 71.28 | 70.55 | 71.12 | 238,558 | -0.46(-0.64%) |
Apr 21, 2016 | 72.11 | 72.11 | 71.51 | 71.58 | 183,972 | -0.47(-0.65%) |
Apr 20, 2016 | 72.02 | 72.34 | 71.78 | 72.04 | 189,819 | +0.13(+0.18%) |
Apr 19, 2016 | 72.52 | 72.52 | 71.61 | 71.92 | 229,872 | -0.25(-0.35%) |
Apr 18, 2016 | 71.49 | 72.19 | 71.49 | 72.17 | 208,078 | +0.52(+0.72%) |
Apr 15, 2016 | 71.57 | 71.66 | 71.39 | 71.65 | 339,079 | +0.17(+0.23%) |
Apr 14, 2016 | 71.61 | 71.80 | 71.45 | 71.49 | 117,798 | -0.07(-0.10%) |
Apr 13, 2016 | 71.58 | 71.62 | 71.17 | 71.56 | 195,488 | +0.40(+0.56%) |
Apr 12, 2016 | 70.76 | 71.22 | 70.44 | 71.16 | 799,196 | +0.41(+0.58%) |
Apr 11, 2016 | 71.40 | 71.55 | 70.72 | 70.74 | 185,116 | -0.44(-0.62%) |
Apr 08, 2016 | 71.71 | 71.71 | 70.99 | 71.18 | 353,440 | -0.12(-0.16%) |
Apr 07, 2016 | 71.71 | 71.78 | 71.00 | 71.30 | 337,127 | -0.69(-0.96%) |
Apr 06, 2016 | 71.16 | 72.02 | 71.16 | 72.00 | 184,233 | +0.88(+1.24%) |
Apr 05, 2016 | 71.26 | 71.43 | 71.02 | 71.12 | 315,425 | -0.74(-1.03%) |
Apr 04, 2016 | 72.28 | 72.28 | 71.68 | 71.86 | 426,164 | -0.36(-0.50%) |
Apr 01, 2016 | 71.12 | 72.27 | 71.12 | 72.22 | 374,712 | +0.78(+1.09%) |
Mar 31, 2016 | 71.61 | 71.78 | 71.35 | 71.44 | 436,487 | -0.20(-0.27%) |
Mar 30, 2016 | 71.65 | 71.81 | 71.54 | 71.63 | 145,818 | +0.35(+0.49%) |
Mar 29, 2016 | 70.36 | 71.33 | 70.36 | 71.28 | 413,381 | +0.80(+1.14%) |
Mar 28, 2016 | 70.42 | 70.69 | 70.34 | 70.48 | 268,479 | +0.21(+0.29%) |
Mar 24, 2016 | 70.03 | 70.28 | 70.28 | 70.28 | 259,805 | -0.02(-0.03%) |
Mar 23, 2016 | 70.19 | 70.52 | 70.07 | 70.30 | 84,106 | -0.09(-0.12%) |
Mar 22, 2016 | 70.02 | 70.62 | 70.02 | 70.38 | 294,211 | +0.03(+0.04%) |
Mar 21, 2016 | 70.18 | 70.44 | 69.99 | 70.35 | 240,578 | +0.13(+0.18%) |
Mar 18, 2016 | 70.41 | 70.48 | 69.99 | 70.23 | 192,118 | +0.14(+0.19%) |
Mar 17, 2016 | 70.02 | 70.24 | 69.71 | 70.09 | 466,229 | -0.04(-0.06%) |
Mar 16, 2016 | 69.73 | 70.27 | 69.51 | 70.13 | 288,269 | +0.38(+0.54%) |
Mar 15, 2016 | 69.34 | 69.82 | 69.34 | 69.75 | 199,388 | -0.04(-0.06%) |
Mar 14, 2016 | 69.43 | 69.92 | 69.43 | 69.79 | 237,381 | +0.15(+0.21%) |
Mar 11, 2016 | 69.13 | 69.66 | 69.03 | 69.64 | 167,248 | +1.09(+1.59%) |
Mar 10, 2016 | 68.77 | 69.06 | 67.91 | 68.55 | 128,622 | +0.08(+0.11%) |
Mar 09, 2016 | 68.50 | 68.51 | 68.08 | 68.47 | 77,865 | +0.34(+0.50%) |
Mar 08, 2016 | 68.00 | 68.76 | 67.87 | 68.13 | 623,779 | -0.25(-0.37%) |
Mar 07, 2016 | 68.76 | 68.80 | 67.97 | 68.38 | 343,529 | -0.73(-1.06%) |
Mar 04, 2016 | 69.29 | 69.45 | 68.86 | 69.12 | 587,919 | -0.10(-0.14%) |
Mar 03, 2016 | 69.12 | 69.22 | 68.62 | 69.21 | 274,951 | -0.05(-0.07%) |
Mar 02, 2016 | 69.29 | 69.35 | 68.84 | 69.26 | 295,808 | -0.14(-0.20%) |