Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.11 | 71.30 | 69.69 | 71.02 | 7,214,910 | +1.03(+1.47%) |
May 27, 2016 | 69.49 | 69.99 | 69.99 | 69.99 | 4,561,655 | +0.53(+0.77%) |
May 26, 2016 | 69.66 | 70.28 | 69.38 | 69.46 | 3,530,509 | -0.02(-0.02%) |
May 25, 2016 | 68.58 | 69.74 | 68.33 | 69.48 | 4,067,451 | +1.36(+1.99%) |
May 24, 2016 | 68.77 | 68.83 | 67.77 | 68.12 | 5,584,059 | -0.17(-0.25%) |
May 23, 2016 | 68.93 | 69.23 | 68.26 | 68.29 | 4,354,566 | -0.77(-1.12%) |
May 20, 2016 | 68.68 | 69.19 | 68.50 | 69.06 | 5,210,188 | +0.81(+1.19%) |
May 19, 2016 | 68.34 | 68.57 | 67.61 | 68.25 | 4,506,777 | -0.87(-1.26%) |
May 18, 2016 | 68.86 | 69.95 | 68.46 | 69.12 | 5,289,236 | +0.24(+0.35%) |
May 17, 2016 | 68.73 | 69.96 | 68.33 | 68.88 | 6,348,934 | +0.14(+0.21%) |
May 16, 2016 | 68.79 | 69.51 | 68.62 | 68.73 | 5,005,242 | +0.02(+0.02%) |
May 13, 2016 | 70.00 | 70.26 | 68.54 | 68.72 | 5,326,071 | -1.54(-2.19%) |
May 12, 2016 | 71.10 | 71.47 | 70.12 | 70.26 | 4,986,188 | -0.54(-0.77%) |
May 11, 2016 | 72.15 | 72.40 | 70.79 | 70.80 | 5,183,245 | -1.35(-1.87%) |
May 10, 2016 | 71.46 | 72.69 | 71.11 | 72.15 | 3,987,207 | +1.23(+1.74%) |
May 09, 2016 | 71.78 | 71.78 | 70.51 | 70.92 | 4,957,875 | -0.92(-1.28%) |
May 06, 2016 | 70.86 | 72.29 | 70.81 | 71.84 | 4,784,932 | +0.45(+0.63%) |
May 05, 2016 | 72.18 | 72.54 | 71.31 | 71.39 | 5,281,367 | -0.38(-0.53%) |
May 04, 2016 | 72.01 | 72.92 | 71.51 | 71.77 | 4,215,871 | -0.95(-1.30%) |
May 03, 2016 | 73.05 | 73.19 | 71.80 | 72.71 | 4,969,338 | -1.13(-1.53%) |
May 02, 2016 | 73.74 | 74.16 | 72.62 | 73.84 | 4,167,906 | +0.75(+1.02%) |
Apr 29, 2016 | 73.63 | 74.77 | 72.68 | 73.10 | 6,230,369 | -1.07(-1.45%) |
Apr 28, 2016 | 74.21 | 75.22 | 73.97 | 74.17 | 4,609,862 | -0.55(-0.74%) |
Apr 27, 2016 | 74.41 | 75.25 | 74.31 | 74.72 | 4,596,425 | +0.34(+0.46%) |
Apr 26, 2016 | 73.12 | 74.45 | 73.00 | 74.38 | 5,765,775 | +0.96(+1.31%) |
Apr 25, 2016 | 74.66 | 74.83 | 72.81 | 73.42 | 5,527,036 | -1.69(-2.25%) |
Apr 22, 2016 | 73.74 | 75.34 | 73.58 | 75.11 | 8,419,838 | +1.94(+2.65%) |
Apr 21, 2016 | 72.57 | 74.29 | 71.40 | 73.17 | 11,756,307 | +2.91(+4.14%) |
Apr 20, 2016 | 69.33 | 70.90 | 68.88 | 70.27 | 7,520,957 | +1.35(+1.96%) |
Apr 19, 2016 | 68.70 | 69.57 | 68.16 | 68.92 | 8,304,749 | +1.14(+1.68%) |
Apr 18, 2016 | 67.02 | 68.75 | 65.88 | 67.78 | 8,768,760 | -0.28(-0.41%) |
Apr 15, 2016 | 68.88 | 69.07 | 67.89 | 68.05 | 4,539,357 | -0.93(-1.35%) |
Apr 14, 2016 | 68.87 | 69.58 | 68.12 | 68.98 | 6,088,739 | +0.50(+0.73%) |
Apr 13, 2016 | 67.60 | 68.84 | 67.18 | 68.48 | 5,372,291 | +1.74(+2.61%) |
Apr 12, 2016 | 65.64 | 67.26 | 65.52 | 66.74 | 5,523,154 | +0.80(+1.21%) |
Apr 11, 2016 | 66.32 | 67.47 | 65.85 | 65.94 | 4,904,046 | -0.40(-0.61%) |
Apr 08, 2016 | 65.92 | 67.53 | 65.63 | 66.34 | 5,025,292 | +0.98(+1.50%) |
Apr 07, 2016 | 65.33 | 65.93 | 64.88 | 65.36 | 5,066,968 | -0.29(-0.45%) |
Apr 06, 2016 | 65.66 | 65.81 | 64.84 | 65.66 | 5,219,564 | -0.23(-0.34%) |
Apr 05, 2016 | 64.99 | 66.19 | 64.78 | 65.88 | 4,312,942 | +0.23(+0.36%) |
Apr 04, 2016 | 65.97 | 67.06 | 65.50 | 65.65 | 4,134,547 | -0.49(-0.74%) |
Apr 01, 2016 | 66.05 | 66.55 | 65.39 | 66.14 | 5,051,232 | -0.53(-0.79%) |
Mar 31, 2016 | 67.28 | 67.64 | 65.81 | 66.66 | 6,105,948 | -0.85(-1.25%) |
Mar 30, 2016 | 67.38 | 68.26 | 67.18 | 67.51 | 3,754,036 | +0.64(+0.95%) |
Mar 29, 2016 | 65.71 | 67.03 | 65.20 | 66.87 | 5,228,096 | +0.83(+1.26%) |
Mar 28, 2016 | 67.67 | 67.81 | 65.76 | 66.04 | 7,550,136 | -1.77(-2.61%) |
Mar 24, 2016 | 67.69 | 67.81 | 67.81 | 67.81 | 5,026,842 | -0.50(-0.74%) |
Mar 23, 2016 | 68.83 | 69.01 | 68.20 | 68.31 | 5,093,561 | -0.45(-0.66%) |
Mar 22, 2016 | 69.60 | 69.78 | 68.47 | 68.77 | 6,135,808 | -1.61(-2.29%) |
Mar 21, 2016 | 70.72 | 71.21 | 69.95 | 70.38 | 4,621,196 | -0.37(-0.52%) |
Mar 18, 2016 | 69.93 | 71.48 | 69.78 | 70.74 | 10,011,160 | +1.12(+1.61%) |
Mar 17, 2016 | 67.64 | 69.78 | 66.71 | 69.62 | 5,930,777 | +2.32(+3.45%) |
Mar 16, 2016 | 67.16 | 67.70 | 66.51 | 67.30 | 3,849,062 | +0.13(+0.20%) |
Mar 15, 2016 | 66.72 | 67.17 | 65.89 | 67.17 | 5,580,705 | -0.17(-0.25%) |
Mar 14, 2016 | 67.63 | 68.27 | 67.17 | 67.33 | 5,208,801 | -0.76(-1.12%) |
Mar 11, 2016 | 67.19 | 68.20 | 66.96 | 68.10 | 4,456,985 | +1.58(+2.37%) |
Mar 10, 2016 | 67.53 | 67.61 | 65.83 | 66.52 | 4,721,026 | -0.64(-0.95%) |
Mar 09, 2016 | 66.12 | 67.21 | 65.93 | 67.16 | 7,193,901 | +1.58(+2.42%) |
Mar 08, 2016 | 67.58 | 67.93 | 65.49 | 65.57 | 7,070,546 | -2.68(-3.93%) |
Mar 07, 2016 | 67.07 | 68.36 | 66.83 | 68.26 | 7,813,424 | +0.80(+1.18%) |
Mar 04, 2016 | 67.22 | 67.95 | 67.03 | 67.46 | 7,653,902 | +0.41(+0.61%) |
Mar 03, 2016 | 66.92 | 67.50 | 66.27 | 67.05 | 6,166,391 | +0.43(+0.64%) |
Mar 02, 2016 | 67.24 | 67.74 | 66.41 | 66.62 | 6,694,702 | -0.52(-0.77%) |