Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.36 | 72.64 | 71.57 | 71.83 | 2,933,687 | -0.53(-0.73%) |
May 27, 2016 | 71.88 | 72.35 | 72.35 | 72.35 | 1,165,956 | +0.84(+1.17%) |
May 26, 2016 | 70.76 | 71.83 | 70.76 | 71.52 | 1,575,947 | -0.18(-0.26%) |
May 25, 2016 | 71.98 | 72.27 | 71.42 | 71.70 | 2,167,442 | -0.17(-0.23%) |
May 24, 2016 | 71.14 | 71.94 | 70.69 | 71.87 | 1,669,917 | +0.97(+1.37%) |
May 23, 2016 | 70.95 | 71.11 | 70.53 | 70.90 | 1,152,268 | +0.13(+0.19%) |
May 20, 2016 | 70.36 | 71.10 | 70.13 | 70.77 | 1,444,977 | +0.49(+0.70%) |
May 19, 2016 | 70.81 | 71.33 | 70.20 | 70.28 | 1,852,000 | -0.74(-1.04%) |
May 18, 2016 | 69.34 | 71.05 | 69.10 | 71.02 | 2,375,279 | +1.72(+2.49%) |
May 17, 2016 | 69.66 | 70.06 | 69.15 | 69.29 | 1,608,091 | -0.44(-0.63%) |
May 16, 2016 | 69.08 | 69.94 | 68.97 | 69.73 | 1,345,261 | +0.52(+0.75%) |
May 13, 2016 | 69.70 | 70.12 | 69.18 | 69.21 | 1,343,602 | -0.57(-0.81%) |
May 12, 2016 | 68.96 | 69.96 | 68.85 | 69.78 | 1,414,283 | +1.04(+1.52%) |
May 11, 2016 | 69.25 | 69.47 | 68.41 | 68.74 | 1,799,031 | -0.78(-1.12%) |
May 10, 2016 | 68.91 | 69.57 | 68.87 | 69.51 | 1,893,887 | +0.54(+0.79%) |
May 09, 2016 | 68.18 | 69.12 | 68.00 | 68.97 | 2,019,815 | +0.82(+1.21%) |
May 06, 2016 | 67.75 | 68.23 | 67.61 | 68.15 | 1,867,016 | -0.04(-0.05%) |
May 05, 2016 | 68.05 | 68.48 | 67.67 | 68.19 | 2,171,604 | +0.45(+0.66%) |
May 04, 2016 | 67.77 | 68.19 | 67.60 | 67.74 | 2,708,292 | -0.37(-0.55%) |
May 03, 2016 | 68.39 | 68.72 | 67.50 | 68.11 | 1,491,100 | -0.58(-0.84%) |
May 02, 2016 | 67.94 | 68.75 | 67.78 | 68.69 | 2,357,832 | +1.25(+1.86%) |
Apr 29, 2016 | 67.32 | 67.64 | 66.54 | 67.44 | 2,470,206 | -0.31(-0.45%) |
Apr 28, 2016 | 68.00 | 68.83 | 67.32 | 67.75 | 2,882,900 | -1.56(-2.25%) |
Apr 27, 2016 | 68.87 | 69.58 | 68.56 | 69.31 | 2,206,532 | +0.25(+0.36%) |
Apr 26, 2016 | 69.07 | 69.21 | 68.54 | 69.06 | 2,203,654 | +0.31(+0.45%) |
Apr 25, 2016 | 68.90 | 69.32 | 68.52 | 68.75 | 1,766,820 | -0.37(-0.53%) |
Apr 22, 2016 | 68.27 | 69.43 | 68.02 | 69.12 | 2,820,660 | +0.84(+1.24%) |
Apr 21, 2016 | 68.29 | 68.48 | 67.93 | 68.27 | 2,529,464 | -0.04(-0.05%) |
Apr 20, 2016 | 68.00 | 68.60 | 67.77 | 68.31 | 2,663,839 | +0.35(+0.52%) |
Apr 19, 2016 | 67.03 | 67.96 | 66.77 | 67.96 | 2,679,083 | +0.84(+1.25%) |
Apr 18, 2016 | 67.06 | 67.34 | 67.06 | 67.12 | 2,118,072 | +0.03(+0.04%) |
Apr 15, 2016 | 66.88 | 67.22 | 66.47 | 67.09 | 3,295,888 | +0.34(+0.52%) |
Apr 14, 2016 | 66.46 | 66.98 | 66.04 | 66.75 | 3,659,594 | +0.51(+0.78%) |
Apr 13, 2016 | 66.64 | 66.68 | 65.73 | 66.23 | 6,540,617 | +0.16(+0.24%) |
Apr 12, 2016 | 66.03 | 66.31 | 65.64 | 66.07 | 4,367,305 | +0.26(+0.39%) |
Apr 11, 2016 | 65.79 | 66.31 | 65.71 | 65.82 | 5,967,072 | +0.45(+0.68%) |
Apr 08, 2016 | 66.04 | 66.07 | 65.30 | 65.37 | 8,866,598 | -2.30(-3.39%) |
Apr 07, 2016 | 68.78 | 68.99 | 67.22 | 67.66 | 2,027,501 | -1.58(-2.29%) |
Apr 06, 2016 | 69.13 | 69.49 | 68.79 | 69.25 | 1,443,558 | -0.11(-0.16%) |
Apr 05, 2016 | 71.52 | 71.55 | 69.23 | 69.36 | 2,130,624 | -1.62(-2.28%) |
Apr 04, 2016 | 71.08 | 71.08 | 70.19 | 70.98 | 1,062,126 | -0.15(-0.22%) |
Apr 01, 2016 | 70.31 | 71.24 | 70.11 | 71.14 | 1,457,932 | +0.66(+0.94%) |
Mar 31, 2016 | 70.21 | 70.71 | 70.09 | 70.47 | 1,639,136 | +0.35(+0.50%) |
Mar 30, 2016 | 70.16 | 70.40 | 69.81 | 70.12 | 1,296,250 | +0.42(+0.60%) |
Mar 29, 2016 | 69.70 | 69.82 | 68.64 | 69.70 | 1,842,147 | -0.15(-0.22%) |
Mar 28, 2016 | 69.83 | 70.18 | 69.64 | 69.86 | 1,111,407 | +0.03(+0.04%) |
Mar 24, 2016 | 70.58 | 69.83 | 69.83 | 69.83 | 2,001,955 | -0.87(-1.24%) |
Mar 23, 2016 | 70.27 | 71.04 | 69.63 | 70.70 | 1,837,323 | +0.57(+0.82%) |
Mar 22, 2016 | 70.28 | 70.49 | 69.74 | 70.13 | 1,993,993 | -0.16(-0.23%) |
Mar 21, 2016 | 70.40 | 70.72 | 69.70 | 70.29 | 1,848,196 | -0.11(-0.16%) |
Mar 18, 2016 | 70.92 | 70.97 | 69.79 | 70.40 | 5,439,395 | -0.34(-0.49%) |
Mar 17, 2016 | 70.58 | 71.07 | 70.34 | 70.75 | 2,451,290 | +0.03(+0.04%) |
Mar 16, 2016 | 70.50 | 71.13 | 70.28 | 70.72 | 2,408,210 | -0.24(-0.34%) |
Mar 15, 2016 | 70.00 | 71.72 | 70.00 | 70.96 | 2,487,170 | +0.23(+0.33%) |
Mar 14, 2016 | 69.46 | 71.03 | 69.13 | 70.72 | 2,986,582 | +1.32(+1.90%) |
Mar 11, 2016 | 68.92 | 69.76 | 68.63 | 69.40 | 1,958,439 | +0.63(+0.92%) |
Mar 10, 2016 | 69.29 | 69.29 | 67.88 | 68.77 | 1,633,475 | -0.12(-0.18%) |
Mar 09, 2016 | 68.57 | 69.34 | 68.26 | 68.90 | 1,807,426 | +0.45(+0.65%) |
Mar 08, 2016 | 67.59 | 69.14 | 67.55 | 68.45 | 1,978,210 | +0.23(+0.33%) |
Mar 07, 2016 | 68.49 | 68.75 | 67.49 | 68.22 | 1,782,767 | -0.89(-1.29%) |
Mar 04, 2016 | 69.09 | 69.27 | 67.75 | 69.11 | 2,109,822 | +0.34(+0.49%) |
Mar 03, 2016 | 68.22 | 68.85 | 68.05 | 68.78 | 1,771,297 | +0.76(+1.11%) |
Mar 02, 2016 | 67.79 | 68.37 | 67.48 | 68.02 | 2,671,507 | +0.54(+0.80%) |