Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.28 | 73.65 | 72.74 | 73.44 | 2,902,654 | -0.14(-0.19%) |
May 27, 2016 | 72.01 | 73.58 | 73.58 | 73.58 | 4,212,662 | +1.73(+2.41%) |
May 26, 2016 | 71.34 | 72.01 | 71.20 | 71.85 | 2,176,105 | +0.35(+0.50%) |
May 25, 2016 | 70.60 | 71.67 | 70.24 | 71.50 | 3,327,764 | +1.20(+1.70%) |
May 24, 2016 | 68.83 | 70.58 | 68.75 | 70.30 | 4,050,482 | +2.17(+3.19%) |
May 23, 2016 | 67.98 | 68.60 | 67.54 | 68.13 | 3,647,598 | +0.12(+0.18%) |
May 20, 2016 | 66.75 | 68.29 | 66.53 | 68.01 | 3,940,968 | +2.98(+4.58%) |
May 19, 2016 | 65.33 | 65.67 | 64.73 | 65.03 | 2,053,670 | -0.58(-0.88%) |
May 18, 2016 | 64.96 | 66.30 | 64.71 | 65.60 | 2,632,418 | +0.74(+1.13%) |
May 17, 2016 | 65.32 | 65.55 | 64.67 | 64.87 | 3,784,863 | -0.28(-0.44%) |
May 16, 2016 | 64.02 | 65.55 | 63.85 | 65.15 | 4,640,636 | -0.78(-1.18%) |
May 13, 2016 | 66.28 | 66.50 | 65.81 | 65.93 | 2,426,309 | -0.50(-0.75%) |
May 12, 2016 | 67.25 | 67.43 | 65.71 | 66.43 | 2,630,430 | -0.63(-0.94%) |
May 11, 2016 | 66.89 | 67.48 | 66.79 | 67.06 | 2,157,392 | -0.30(-0.45%) |
May 10, 2016 | 66.46 | 67.38 | 66.12 | 67.36 | 3,107,385 | +1.16(+1.76%) |
May 09, 2016 | 66.52 | 66.87 | 65.91 | 66.20 | 2,751,636 | -0.27(-0.40%) |
May 06, 2016 | 66.37 | 66.78 | 65.83 | 66.46 | 2,652,680 | -0.10(-0.15%) |
May 05, 2016 | 66.55 | 67.25 | 66.34 | 66.56 | 3,238,829 | +0.13(+0.20%) |
May 04, 2016 | 66.89 | 67.62 | 66.18 | 66.43 | 3,897,938 | -0.74(-1.10%) |
May 03, 2016 | 67.16 | 67.50 | 66.83 | 67.16 | 3,749,798 | -0.76(-1.12%) |
May 02, 2016 | 67.76 | 68.45 | 67.21 | 67.93 | 4,195,233 | +0.17(+0.25%) |
Apr 29, 2016 | 69.03 | 69.13 | 67.12 | 67.76 | 5,128,248 | -1.56(-2.25%) |
Apr 28, 2016 | 70.90 | 71.29 | 69.14 | 69.32 | 3,646,781 | -2.49(-3.47%) |
Apr 27, 2016 | 71.26 | 71.98 | 70.68 | 71.81 | 4,266,932 | +0.64(+0.90%) |
Apr 26, 2016 | 71.46 | 72.19 | 70.73 | 71.17 | 3,056,616 | +0.03(+0.04%) |
Apr 25, 2016 | 71.59 | 71.77 | 70.53 | 71.14 | 2,516,563 | -0.38(-0.53%) |
Apr 22, 2016 | 71.62 | 72.56 | 71.04 | 71.53 | 2,506,615 | -0.15(-0.21%) |
Apr 21, 2016 | 73.35 | 74.35 | 71.14 | 71.68 | 4,505,751 | -1.64(-2.24%) |
Apr 20, 2016 | 73.04 | 73.60 | 71.65 | 73.32 | 4,599,418 | -0.09(-0.12%) |
Apr 19, 2016 | 73.17 | 73.67 | 72.54 | 73.41 | 3,303,330 | +0.63(+0.87%) |
Apr 18, 2016 | 72.43 | 73.10 | 71.93 | 72.78 | 3,053,004 | +0.37(+0.51%) |
Apr 15, 2016 | 71.85 | 72.63 | 71.26 | 72.40 | 3,248,264 | +0.03(+0.04%) |
Apr 14, 2016 | 72.41 | 72.99 | 71.59 | 72.38 | 3,115,166 | -1.06(-1.45%) |
Apr 13, 2016 | 72.88 | 73.45 | 72.40 | 73.44 | 2,889,509 | +1.25(+1.73%) |
Apr 12, 2016 | 72.46 | 72.72 | 71.21 | 72.19 | 2,706,001 | +0.02(+0.02%) |
Apr 11, 2016 | 72.98 | 72.99 | 72.09 | 72.17 | 1,838,235 | +0.23(+0.32%) |
Apr 08, 2016 | 72.76 | 73.12 | 71.56 | 71.94 | 1,931,855 | -0.09(-0.12%) |
Apr 07, 2016 | 72.79 | 73.17 | 71.35 | 72.03 | 2,819,103 | -1.24(-1.69%) |
Apr 06, 2016 | 72.32 | 73.34 | 72.07 | 73.27 | 2,466,135 | +0.82(+1.14%) |
Apr 05, 2016 | 72.56 | 73.37 | 72.33 | 72.45 | 2,120,754 | -0.95(-1.29%) |
Apr 04, 2016 | 73.59 | 73.59 | 72.57 | 73.40 | 2,309,608 | -0.15(-0.20%) |
Apr 01, 2016 | 72.97 | 73.73 | 72.45 | 73.55 | 3,279,559 | +0.29(+0.40%) |
Mar 31, 2016 | 72.56 | 73.66 | 71.78 | 73.26 | 4,349,747 | +0.36(+0.50%) |
Mar 30, 2016 | 73.22 | 74.06 | 72.60 | 72.89 | 2,997,959 | +0.22(+0.31%) |
Mar 29, 2016 | 70.18 | 72.77 | 69.84 | 72.67 | 3,719,401 | +2.49(+3.55%) |
Mar 28, 2016 | 70.48 | 70.59 | 69.97 | 70.18 | 1,773,772 | +0.22(+0.32%) |
Mar 24, 2016 | 69.83 | 69.96 | 69.96 | 69.96 | 2,431,687 | -0.43(-0.60%) |
Mar 23, 2016 | 70.82 | 70.96 | 70.35 | 70.38 | 2,267,616 | -0.73(-1.02%) |
Mar 22, 2016 | 70.99 | 71.33 | 70.16 | 71.11 | 1,686,246 | +0.37(+0.53%) |
Mar 21, 2016 | 70.23 | 70.77 | 70.04 | 70.74 | 1,751,882 | +0.30(+0.43%) |
Mar 18, 2016 | 70.57 | 70.96 | 69.92 | 70.44 | 3,014,458 | +0.14(+0.20%) |
Mar 17, 2016 | 69.68 | 70.51 | 68.72 | 70.29 | 3,001,274 | +1.29(+1.86%) |
Mar 16, 2016 | 68.38 | 69.06 | 67.85 | 69.01 | 2,651,542 | +0.58(+0.84%) |
Mar 15, 2016 | 68.34 | 68.72 | 67.87 | 68.43 | 2,646,988 | +0.21(+0.31%) |
Mar 14, 2016 | 67.10 | 68.29 | 67.01 | 68.22 | 1,761,640 | +0.67(+0.98%) |
Mar 11, 2016 | 67.13 | 67.85 | 66.71 | 67.55 | 2,412,074 | +0.83(+1.25%) |
Mar 10, 2016 | 65.74 | 67.37 | 65.48 | 66.72 | 3,349,598 | +1.26(+1.92%) |
Mar 09, 2016 | 65.23 | 65.98 | 64.80 | 65.46 | 1,852,741 | +0.42(+0.64%) |
Mar 08, 2016 | 66.28 | 66.60 | 64.98 | 65.04 | 3,700,551 | -1.51(-2.27%) |
Mar 07, 2016 | 65.42 | 66.59 | 65.27 | 66.55 | 3,369,081 | +0.90(+1.36%) |
Mar 04, 2016 | 66.44 | 66.47 | 65.20 | 65.66 | 1,838,822 | -0.48(-0.72%) |
Mar 03, 2016 | 65.85 | 66.25 | 65.28 | 66.13 | 1,587,263 | +0.28(+0.43%) |
Mar 02, 2016 | 66.55 | 66.55 | 65.21 | 65.85 | 2,741,038 | -0.90(-1.35%) |