Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.74 | 75.64 | 74.45 | 75.55 | 4,511,011 | +0.58(+0.77%) |
May 27, 2016 | 74.92 | 74.97 | 74.97 | 74.97 | 2,503,100 | +0.26(+0.35%) |
May 26, 2016 | 74.48 | 74.98 | 74.39 | 74.71 | 2,325,945 | -0.01(-0.01%) |
May 25, 2016 | 74.42 | 75.51 | 74.42 | 74.72 | 3,051,958 | +0.37(+0.50%) |
May 24, 2016 | 73.03 | 74.95 | 73.03 | 74.35 | 3,588,889 | +1.44(+1.98%) |
May 23, 2016 | 72.68 | 73.95 | 72.39 | 72.91 | 3,776,272 | +0.04(+0.05%) |
May 20, 2016 | 72.27 | 73.42 | 71.92 | 72.87 | 5,312,193 | +0.52(+0.72%) |
May 19, 2016 | 71.90 | 72.81 | 71.41 | 72.35 | 2,422,247 | -0.16(-0.22%) |
May 18, 2016 | 72.27 | 72.76 | 71.90 | 72.51 | 2,519,018 | +0.29(+0.40%) |
May 17, 2016 | 72.74 | 73.10 | 71.89 | 72.22 | 3,000,254 | -0.54(-0.74%) |
May 16, 2016 | 72.01 | 72.96 | 71.76 | 72.76 | 3,017,869 | +0.75(+1.04%) |
May 13, 2016 | 72.43 | 72.90 | 71.84 | 72.01 | 2,413,010 | -0.60(-0.83%) |
May 12, 2016 | 73.56 | 73.96 | 72.16 | 72.61 | 3,755,463 | -1.01(-1.37%) |
May 11, 2016 | 74.73 | 75.34 | 73.59 | 73.62 | 3,288,094 | -0.98(-1.31%) |
May 10, 2016 | 74.13 | 74.90 | 73.65 | 74.60 | 4,255,165 | +0.83(+1.13%) |
May 09, 2016 | 72.96 | 74.16 | 72.89 | 73.77 | 3,214,069 | +0.64(+0.88%) |
May 06, 2016 | 72.51 | 73.43 | 72.14 | 73.13 | 2,904,352 | +0.18(+0.25%) |
May 05, 2016 | 72.63 | 73.41 | 72.56 | 72.95 | 2,744,857 | +0.21(+0.29%) |
May 04, 2016 | 72.60 | 73.53 | 72.10 | 72.74 | 2,984,992 | -0.05(-0.07%) |
May 03, 2016 | 72.92 | 73.53 | 72.43 | 72.79 | 4,011,525 | -0.83(-1.13%) |
May 02, 2016 | 73.87 | 74.12 | 73.25 | 73.62 | 2,837,834 | -0.11(-0.15%) |
Apr 29, 2016 | 74.26 | 74.36 | 73.19 | 73.73 | 3,673,174 | -1.20(-1.60%) |
Apr 28, 2016 | 75.52 | 76.35 | 74.73 | 74.93 | 4,412,106 | -1.13(-1.49%) |
Apr 27, 2016 | 74.81 | 76.30 | 74.68 | 76.06 | 4,606,350 | +1.80(+2.42%) |
Apr 26, 2016 | 73.16 | 74.34 | 72.05 | 74.26 | 6,359,858 | +0.54(+0.73%) |
Apr 25, 2016 | 73.49 | 74.07 | 73.20 | 73.72 | 3,758,070 | +0.17(+0.23%) |
Apr 22, 2016 | 73.55 | 74.04 | 73.18 | 73.55 | 4,092,981 | +0.22(+0.30%) |
Apr 21, 2016 | 73.07 | 73.87 | 72.49 | 73.33 | 3,061,254 | +0.16(+0.22%) |
Apr 20, 2016 | 72.40 | 73.75 | 72.36 | 73.17 | 3,736,376 | +0.82(+1.13%) |
Apr 19, 2016 | 72.40 | 72.58 | 71.94 | 72.35 | 3,161,663 | +0.33(+0.46%) |
Apr 18, 2016 | 70.97 | 72.11 | 70.71 | 72.02 | 3,484,584 | +1.04(+1.47%) |
Apr 15, 2016 | 70.92 | 71.35 | 70.16 | 70.98 | 3,552,406 | -0.19(-0.27%) |
Apr 14, 2016 | 71.33 | 71.64 | 70.93 | 71.17 | 2,480,817 | +0.06(+0.08%) |
Apr 13, 2016 | 70.69 | 71.62 | 70.47 | 71.11 | 3,515,597 | +0.85(+1.21%) |
Apr 12, 2016 | 69.73 | 71.07 | 69.71 | 70.26 | 4,290,429 | +0.55(+0.79%) |
Apr 11, 2016 | 70.10 | 70.42 | 69.32 | 69.71 | 3,411,244 | -0.38(-0.54%) |
Apr 08, 2016 | 70.22 | 70.95 | 69.58 | 70.09 | 10,696,539 | +0.04(+0.06%) |
Apr 07, 2016 | 68.76 | 70.98 | 68.76 | 70.05 | 7,888,325 | +0.93(+1.35%) |
Apr 06, 2016 | 66.90 | 69.15 | 66.90 | 69.12 | 5,934,555 | +1.88(+2.80%) |
Apr 05, 2016 | 67.53 | 68.17 | 66.89 | 67.24 | 6,165,862 | -1.08(-1.58%) |
Apr 04, 2016 | 69.62 | 70.37 | 68.06 | 68.32 | 5,237,134 | -0.79(-1.14%) |
Apr 01, 2016 | 69.17 | 69.30 | 68.05 | 69.11 | 4,485,924 | +0.42(+0.61%) |
Mar 31, 2016 | 69.05 | 69.94 | 68.15 | 68.69 | 6,400,039 | -0.36(-0.52%) |
Mar 30, 2016 | 68.90 | 70.00 | 68.90 | 69.05 | 4,837,284 | +0.36(+0.52%) |
Mar 29, 2016 | 67.73 | 69.07 | 67.56 | 68.69 | 3,626,344 | +1.02(+1.51%) |
Mar 28, 2016 | 67.69 | 68.20 | 67.44 | 67.67 | 3,604,667 | +0.29(+0.43%) |
Mar 24, 2016 | 66.93 | 67.38 | 67.38 | 67.38 | 4,918,000 | +0.05(+0.07%) |
Mar 23, 2016 | 67.75 | 68.37 | 67.14 | 67.33 | 7,985,852 | -0.19(-0.28%) |
Mar 22, 2016 | 69.01 | 69.20 | 66.16 | 67.52 | 9,710,031 | -1.82(-2.62%) |
Mar 21, 2016 | 69.39 | 71.02 | 67.08 | 69.34 | 8,929,445 | -0.13(-0.19%) |
Mar 18, 2016 | 67.94 | 69.61 | 67.32 | 69.47 | 8,395,816 | +1.88(+2.78%) |
Mar 17, 2016 | 69.38 | 69.48 | 65.97 | 67.59 | 9,015,538 | -2.48(-3.54%) |
Mar 16, 2016 | 69.73 | 70.45 | 69.15 | 70.07 | 3,030,598 | +0.48(+0.69%) |
Mar 15, 2016 | 70.69 | 70.85 | 69.47 | 69.59 | 2,368,645 | -1.35(-1.90%) |
Mar 14, 2016 | 70.33 | 71.39 | 70.13 | 70.94 | 3,256,346 | +0.66(+0.94%) |
Mar 11, 2016 | 69.01 | 70.52 | 68.75 | 70.28 | 4,707,396 | +1.93(+2.82%) |
Mar 10, 2016 | 69.32 | 70.29 | 68.10 | 68.35 | 4,448,393 | -1.22(-1.75%) |
Mar 09, 2016 | 68.58 | 70.08 | 68.11 | 69.57 | 3,776,958 | +1.35(+1.98%) |
Mar 08, 2016 | 70.66 | 70.75 | 68.11 | 68.22 | 6,903,934 | -2.63(-3.71%) |
Mar 07, 2016 | 71.08 | 71.98 | 70.71 | 70.85 | 5,027,300 | -0.84(-1.17%) |
Mar 04, 2016 | 72.60 | 72.74 | 71.60 | 71.69 | 4,726,944 | -0.71(-0.98%) |
Mar 03, 2016 | 71.29 | 72.50 | 70.34 | 72.40 | 4,296,843 | +1.21(+1.70%) |
Mar 02, 2016 | 71.63 | 72.00 | 70.36 | 71.19 | 3,135,782 | -0.42(-0.59%) |