Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.04 | 72.38 | 71.84 | 72.32 | 939,006 | -0.22(-0.30%) |
May 27, 2016 | 72.40 | 72.54 | 72.54 | 72.54 | 344,503 | +0.51(+0.71%) |
May 26, 2016 | 72.71 | 72.86 | 71.93 | 72.02 | 614,728 | -0.77(-1.05%) |
May 25, 2016 | 72.89 | 73.25 | 72.61 | 72.79 | 579,866 | -0.07(-0.10%) |
May 24, 2016 | 71.68 | 73.03 | 71.57 | 72.86 | 764,253 | +1.62(+2.28%) |
May 23, 2016 | 70.86 | 71.46 | 70.71 | 71.24 | 337,155 | -0.33(-0.46%) |
May 20, 2016 | 71.09 | 71.85 | 71.01 | 71.57 | 380,206 | +0.81(+1.14%) |
May 19, 2016 | 71.22 | 71.31 | 70.25 | 70.76 | 728,075 | -0.82(-1.15%) |
May 18, 2016 | 71.55 | 72.20 | 71.22 | 71.58 | 867,250 | -0.32(-0.45%) |
May 17, 2016 | 72.32 | 73.12 | 71.68 | 71.91 | 806,621 | -0.92(-1.26%) |
May 16, 2016 | 72.08 | 73.28 | 72.07 | 72.83 | 569,119 | +0.74(+1.03%) |
May 13, 2016 | 72.49 | 73.01 | 71.81 | 72.08 | 609,827 | -0.44(-0.61%) |
May 12, 2016 | 73.23 | 73.26 | 72.41 | 72.52 | 494,751 | -0.59(-0.81%) |
May 11, 2016 | 72.92 | 74.15 | 72.92 | 73.12 | 583,592 | -0.40(-0.54%) |
May 10, 2016 | 72.87 | 73.86 | 72.68 | 73.52 | 1,323,610 | +0.36(+0.49%) |
May 09, 2016 | 72.88 | 73.45 | 72.88 | 73.16 | 680,199 | -0.42(-0.57%) |
May 06, 2016 | 73.08 | 73.73 | 72.91 | 73.58 | 893,771 | +0.01(+0.01%) |
May 05, 2016 | 73.91 | 73.96 | 73.37 | 73.57 | 836,195 | -0.23(-0.31%) |
May 04, 2016 | 71.57 | 73.80 | 71.45 | 73.80 | 1,801,777 | +2.42(+3.39%) |
May 03, 2016 | 71.56 | 72.01 | 70.50 | 71.39 | 696,382 | -1.31(-1.81%) |
May 02, 2016 | 72.26 | 72.94 | 72.18 | 72.70 | 857,333 | +0.80(+1.12%) |
Apr 29, 2016 | 71.46 | 72.44 | 70.56 | 71.90 | 2,371,703 | +4.67(+6.95%) |
Apr 28, 2016 | 66.72 | 67.57 | 66.42 | 67.22 | 1,657,571 | -0.26(-0.38%) |
Apr 27, 2016 | 67.23 | 67.56 | 66.78 | 67.48 | 1,063,853 | +0.33(+0.49%) |
Apr 26, 2016 | 66.49 | 67.53 | 66.25 | 67.15 | 1,111,251 | +0.85(+1.27%) |
Apr 25, 2016 | 65.73 | 66.42 | 65.53 | 66.31 | 687,628 | +0.09(+0.14%) |
Apr 22, 2016 | 66.22 | 66.47 | 65.93 | 66.21 | 611,968 | -0.19(-0.28%) |
Apr 21, 2016 | 67.66 | 67.87 | 66.35 | 66.40 | 629,352 | -1.48(-2.18%) |
Apr 20, 2016 | 67.83 | 68.30 | 67.62 | 67.88 | 601,131 | -0.04(-0.05%) |
Apr 19, 2016 | 67.98 | 68.58 | 67.40 | 67.92 | 486,631 | +0.74(+1.10%) |
Apr 18, 2016 | 66.22 | 67.39 | 66.05 | 67.18 | 656,113 | +0.04(+0.05%) |
Apr 15, 2016 | 67.11 | 67.31 | 66.71 | 67.14 | 439,364 | -0.39(-0.57%) |
Apr 14, 2016 | 67.38 | 68.03 | 67.18 | 67.53 | 539,732 | +0.04(+0.06%) |
Apr 13, 2016 | 66.55 | 67.50 | 66.42 | 67.49 | 742,326 | +1.29(+1.95%) |
Apr 12, 2016 | 66.22 | 66.86 | 65.95 | 66.20 | 495,177 | +0.71(+1.08%) |
Apr 11, 2016 | 65.60 | 66.40 | 65.49 | 65.49 | 589,108 | -0.01(-0.01%) |
Apr 08, 2016 | 65.56 | 65.95 | 65.13 | 65.49 | 1,546,243 | +1.05(+1.63%) |
Apr 07, 2016 | 65.77 | 66.04 | 64.19 | 64.44 | 888,784 | -2.13(-3.19%) |
Apr 06, 2016 | 65.23 | 66.58 | 65.10 | 66.57 | 981,291 | +0.74(+1.12%) |
Apr 05, 2016 | 65.09 | 66.04 | 64.92 | 65.83 | 1,296,004 | -1.26(-1.88%) |
Apr 04, 2016 | 68.26 | 68.34 | 67.00 | 67.09 | 581,782 | -1.08(-1.58%) |
Apr 01, 2016 | 68.12 | 68.63 | 67.88 | 68.17 | 653,162 | -1.39(-1.99%) |
Mar 31, 2016 | 69.85 | 69.99 | 69.24 | 69.55 | 548,757 | -0.06(-0.08%) |
Mar 30, 2016 | 69.30 | 70.05 | 69.29 | 69.61 | 787,973 | +1.70(+2.51%) |
Mar 29, 2016 | 66.24 | 68.00 | 66.16 | 67.91 | 382,810 | +1.39(+2.09%) |
Mar 28, 2016 | 67.07 | 67.27 | 66.41 | 66.52 | 343,384 | -0.43(-0.65%) |
Mar 24, 2016 | 65.87 | 66.95 | 66.95 | 66.95 | 462,313 | +0.32(+0.48%) |
Mar 23, 2016 | 66.35 | 67.01 | 65.91 | 66.63 | 1,061,042 | -0.35(-0.53%) |
Mar 22, 2016 | 65.91 | 67.31 | 65.74 | 66.98 | 364,844 | +0.29(+0.44%) |
Mar 21, 2016 | 66.66 | 66.87 | 66.17 | 66.69 | 321,443 | +0.46(+0.69%) |
Mar 18, 2016 | 66.87 | 67.27 | 65.98 | 66.23 | 1,283,295 | -1.21(-1.79%) |
Mar 17, 2016 | 67.02 | 67.92 | 66.63 | 67.44 | 962,072 | -1.07(-1.57%) |
Mar 16, 2016 | 67.43 | 68.55 | 67.38 | 68.51 | 489,450 | +0.98(+1.45%) |
Mar 15, 2016 | 66.38 | 67.60 | 66.25 | 67.53 | 1,180,862 | +0.66(+0.98%) |
Mar 14, 2016 | 66.25 | 67.20 | 66.14 | 66.88 | 1,288,397 | -0.29(-0.44%) |
Mar 11, 2016 | 66.25 | 67.30 | 66.19 | 67.17 | 637,581 | +1.57(+2.39%) |
Mar 10, 2016 | 65.57 | 66.24 | 64.82 | 65.60 | 747,143 | -0.33(-0.50%) |
Mar 09, 2016 | 64.77 | 66.10 | 64.77 | 65.93 | 745,942 | +1.54(+2.39%) |
Mar 08, 2016 | 64.89 | 65.12 | 63.96 | 64.39 | 925,995 | -1.37(-2.09%) |
Mar 07, 2016 | 65.14 | 66.11 | 65.14 | 65.77 | 569,650 | -0.27(-0.41%) |
Mar 04, 2016 | 65.25 | 66.10 | 65.03 | 66.04 | 786,569 | +0.59(+0.91%) |
Mar 03, 2016 | 64.26 | 65.46 | 64.26 | 65.44 | 864,731 | +1.25(+1.95%) |
Mar 02, 2016 | 63.71 | 64.53 | 63.55 | 64.19 | 679,460 | +0.33(+0.52%) |