Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.41 | 75.23 | 74.13 | 75.16 | 4,799,356 | +1.03(+1.39%) |
May 27, 2016 | 73.77 | 74.13 | 74.13 | 74.13 | 2,359,999 | +0.58(+0.79%) |
May 26, 2016 | 73.09 | 73.87 | 72.39 | 73.56 | 1,892,284 | +0.17(+0.23%) |
May 25, 2016 | 73.83 | 74.26 | 73.29 | 73.39 | 2,044,774 | -0.40(-0.54%) |
May 24, 2016 | 72.16 | 74.10 | 71.74 | 73.79 | 3,861,996 | +2.07(+2.88%) |
May 23, 2016 | 71.87 | 72.36 | 70.91 | 71.73 | 3,316,835 | +0.13(+0.18%) |
May 20, 2016 | 71.96 | 72.48 | 71.42 | 71.60 | 3,852,132 | -0.38(-0.53%) |
May 19, 2016 | 72.69 | 72.69 | 71.43 | 71.98 | 3,305,001 | -0.97(-1.33%) |
May 18, 2016 | 73.16 | 73.32 | 71.75 | 72.95 | 4,526,106 | -0.63(-0.86%) |
May 17, 2016 | 74.15 | 75.02 | 72.99 | 73.58 | 5,213,425 | -1.45(-1.94%) |
May 16, 2016 | 73.52 | 75.55 | 73.26 | 75.04 | 4,420,604 | +1.39(+1.89%) |
May 13, 2016 | 73.18 | 74.52 | 73.12 | 73.64 | 4,277,558 | +0.19(+0.25%) |
May 12, 2016 | 72.11 | 74.66 | 71.87 | 73.46 | 8,374,443 | +1.60(+2.22%) |
May 11, 2016 | 68.97 | 73.37 | 68.79 | 71.86 | 22,363,894 | +8.66(+13.70%) |
May 10, 2016 | 63.66 | 63.75 | 62.41 | 63.21 | 7,758,021 | +0.02(+0.03%) |
May 09, 2016 | 62.85 | 63.70 | 62.69 | 63.19 | 3,108,329 | +0.57(+0.91%) |
May 06, 2016 | 60.90 | 62.67 | 60.71 | 62.62 | 3,434,285 | +1.66(+2.73%) |
May 05, 2016 | 60.99 | 61.46 | 59.91 | 60.95 | 4,977,395 | +0.35(+0.58%) |
May 04, 2016 | 60.46 | 61.19 | 59.84 | 60.60 | 3,280,600 | -0.20(-0.32%) |
May 03, 2016 | 61.32 | 61.92 | 60.74 | 60.80 | 3,298,304 | -0.79(-1.29%) |
May 02, 2016 | 60.72 | 61.81 | 60.42 | 61.59 | 3,432,022 | +1.02(+1.68%) |
Apr 29, 2016 | 60.53 | 61.13 | 59.96 | 60.57 | 3,807,918 | -0.46(-0.75%) |
Apr 28, 2016 | 61.81 | 62.70 | 60.63 | 61.03 | 4,322,902 | -1.01(-1.63%) |
Apr 27, 2016 | 63.78 | 64.07 | 61.08 | 62.04 | 5,655,106 | -1.94(-3.03%) |
Apr 26, 2016 | 64.61 | 64.92 | 63.82 | 63.98 | 1,548,692 | -0.59(-0.91%) |
Apr 25, 2016 | 64.08 | 64.64 | 64.07 | 64.57 | 1,177,679 | +0.06(+0.09%) |
Apr 22, 2016 | 64.54 | 65.47 | 63.97 | 64.51 | 2,661,415 | -0.30(-0.47%) |
Apr 21, 2016 | 64.47 | 64.96 | 63.88 | 64.81 | 1,779,020 | +0.37(+0.58%) |
Apr 20, 2016 | 65.22 | 65.36 | 64.34 | 64.44 | 1,842,463 | -0.38(-0.59%) |
Apr 19, 2016 | 65.21 | 65.36 | 63.98 | 64.82 | 1,944,305 | -0.32(-0.50%) |
Apr 18, 2016 | 64.91 | 65.18 | 64.12 | 65.14 | 2,907,326 | -0.31(-0.48%) |
Apr 15, 2016 | 63.79 | 65.59 | 63.13 | 65.46 | 4,745,545 | +1.86(+2.93%) |
Apr 14, 2016 | 63.51 | 63.89 | 63.10 | 63.60 | 2,145,003 | +0.17(+0.26%) |
Apr 13, 2016 | 61.74 | 63.69 | 61.61 | 63.43 | 3,172,324 | +1.77(+2.87%) |
Apr 12, 2016 | 61.83 | 61.84 | 60.63 | 61.66 | 3,023,320 | -0.20(-0.32%) |
Apr 11, 2016 | 63.06 | 63.07 | 61.81 | 61.85 | 1,902,264 | -1.06(-1.68%) |
Apr 08, 2016 | 62.79 | 63.35 | 61.97 | 62.91 | 2,401,762 | +0.30(+0.48%) |
Apr 07, 2016 | 64.34 | 64.55 | 62.35 | 62.61 | 2,983,374 | -1.86(-2.89%) |
Apr 06, 2016 | 64.31 | 64.70 | 63.90 | 64.47 | 1,687,804 | +0.37(+0.58%) |
Apr 05, 2016 | 63.75 | 64.60 | 63.70 | 64.10 | 2,329,960 | -0.28(-0.44%) |
Apr 04, 2016 | 64.64 | 65.12 | 64.03 | 64.38 | 2,072,502 | -0.18(-0.27%) |
Apr 01, 2016 | 64.01 | 64.75 | 63.78 | 64.56 | 2,206,404 | -0.19(-0.29%) |
Mar 31, 2016 | 64.96 | 65.71 | 64.34 | 64.74 | 2,312,872 | -0.29(-0.45%) |
Mar 30, 2016 | 65.35 | 65.77 | 64.91 | 65.04 | 2,510,699 | +0.37(+0.58%) |
Mar 29, 2016 | 63.18 | 65.01 | 63.11 | 64.66 | 3,356,942 | +1.36(+2.15%) |
Mar 28, 2016 | 62.80 | 63.68 | 62.28 | 63.30 | 2,354,311 | +0.39(+0.62%) |
Mar 24, 2016 | 63.26 | 62.91 | 62.91 | 62.91 | 3,152,996 | -0.79(-1.25%) |
Mar 23, 2016 | 62.58 | 64.15 | 62.27 | 63.70 | 3,423,202 | +1.16(+1.85%) |
Mar 22, 2016 | 62.38 | 62.95 | 61.96 | 62.55 | 2,902,759 | -0.07(-0.11%) |
Mar 21, 2016 | 62.73 | 63.07 | 62.20 | 62.62 | 2,488,543 | -0.37(-0.59%) |
Mar 18, 2016 | 63.56 | 63.97 | 62.50 | 62.99 | 4,274,487 | -0.34(-0.54%) |
Mar 17, 2016 | 63.74 | 64.39 | 61.93 | 63.33 | 5,008,759 | -1.30(-2.02%) |
Mar 16, 2016 | 64.27 | 64.80 | 63.23 | 64.64 | 2,257,250 | +0.27(+0.43%) |
Mar 15, 2016 | 62.86 | 64.54 | 62.86 | 64.36 | 2,528,496 | +0.91(+1.44%) |
Mar 14, 2016 | 62.49 | 63.96 | 62.49 | 63.45 | 1,897,700 | +0.31(+0.50%) |
Mar 11, 2016 | 62.51 | 63.31 | 62.24 | 63.14 | 2,641,099 | +0.95(+1.53%) |
Mar 10, 2016 | 62.82 | 63.08 | 61.29 | 62.19 | 3,367,313 | -0.41(-0.66%) |
Mar 09, 2016 | 61.88 | 62.72 | 61.44 | 62.60 | 3,190,249 | +0.94(+1.52%) |
Mar 08, 2016 | 61.75 | 62.85 | 61.31 | 61.66 | 3,645,974 | -0.62(-0.99%) |
Mar 07, 2016 | 62.57 | 63.10 | 61.61 | 62.28 | 2,914,105 | -0.82(-1.30%) |
Mar 04, 2016 | 63.08 | 63.52 | 61.78 | 63.10 | 3,782,496 | -0.36(-0.57%) |
Mar 03, 2016 | 64.44 | 64.64 | 62.85 | 63.46 | 4,029,919 | -1.26(-1.95%) |
Mar 02, 2016 | 63.83 | 64.88 | 63.29 | 64.72 | 3,425,452 | +0.60(+0.93%) |