Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.19 | 75.26 | 74.21 | 74.38 | 9,169,276 | -0.68(-0.90%) |
May 27, 2016 | 74.28 | 75.06 | 75.06 | 75.06 | 4,642,852 | +0.62(+0.84%) |
May 26, 2016 | 74.81 | 74.81 | 74.31 | 74.44 | 4,546,736 | -0.06(-0.08%) |
May 25, 2016 | 74.91 | 75.07 | 74.39 | 74.49 | 6,208,037 | -0.30(-0.40%) |
May 24, 2016 | 73.17 | 74.91 | 73.17 | 74.79 | 8,046,597 | +2.04(+2.81%) |
May 23, 2016 | 73.27 | 73.48 | 72.68 | 72.75 | 6,297,697 | -0.43(-0.59%) |
May 20, 2016 | 72.87 | 73.53 | 72.72 | 73.18 | 6,688,523 | +0.74(+1.03%) |
May 19, 2016 | 72.43 | 72.79 | 71.82 | 72.44 | 5,892,372 | -0.52(-0.71%) |
May 18, 2016 | 72.28 | 73.38 | 71.99 | 72.96 | 6,673,707 | +0.60(+0.83%) |
May 17, 2016 | 73.09 | 73.42 | 72.10 | 72.35 | 7,608,979 | -0.95(-1.30%) |
May 16, 2016 | 72.57 | 73.55 | 72.51 | 73.30 | 9,125,173 | +0.91(+1.26%) |
May 13, 2016 | 73.22 | 73.76 | 72.39 | 72.39 | 8,026,469 | -1.00(-1.36%) |
May 12, 2016 | 73.30 | 73.67 | 72.62 | 73.39 | 7,973,455 | +0.56(+0.76%) |
May 11, 2016 | 74.57 | 74.75 | 72.82 | 72.83 | 8,948,801 | -1.66(-2.23%) |
May 10, 2016 | 73.76 | 74.61 | 73.75 | 74.49 | 7,232,515 | +0.92(+1.25%) |
May 09, 2016 | 73.07 | 73.70 | 72.97 | 73.57 | 9,826,426 | +0.47(+0.64%) |
May 06, 2016 | 72.64 | 73.18 | 72.22 | 73.10 | 6,562,674 | +0.34(+0.47%) |
May 05, 2016 | 72.55 | 73.08 | 72.43 | 72.76 | 6,381,063 | +0.27(+0.38%) |
May 04, 2016 | 72.01 | 72.78 | 71.81 | 72.49 | 9,413,567 | -0.11(-0.16%) |
May 03, 2016 | 72.83 | 73.70 | 72.36 | 72.60 | 8,150,710 | -1.19(-1.62%) |
May 02, 2016 | 73.18 | 73.81 | 72.57 | 73.80 | 8,119,381 | +1.15(+1.58%) |
Apr 29, 2016 | 72.91 | 73.37 | 72.29 | 72.65 | 8,604,155 | -0.41(-0.57%) |
Apr 28, 2016 | 73.69 | 74.56 | 72.99 | 73.06 | 8,847,168 | -1.02(-1.37%) |
Apr 27, 2016 | 73.75 | 74.30 | 73.52 | 74.08 | 6,717,696 | +0.22(+0.29%) |
Apr 26, 2016 | 73.79 | 74.02 | 73.47 | 73.86 | 6,455,404 | +0.37(+0.50%) |
Apr 25, 2016 | 74.01 | 74.15 | 73.19 | 73.50 | 11,891,393 | -0.91(-1.23%) |
Apr 22, 2016 | 73.36 | 74.64 | 72.69 | 74.41 | 19,367,296 | -1.58(-2.08%) |
Apr 21, 2016 | 76.66 | 76.82 | 75.88 | 75.99 | 10,129,594 | -0.34(-0.44%) |
Apr 20, 2016 | 76.07 | 76.79 | 75.76 | 76.33 | 9,058,826 | +0.38(+0.50%) |
Apr 19, 2016 | 76.66 | 76.87 | 75.59 | 75.95 | 8,850,803 | -0.66(-0.86%) |
Apr 18, 2016 | 75.43 | 76.70 | 75.08 | 76.61 | 8,251,446 | +1.29(+1.71%) |
Apr 15, 2016 | 75.48 | 75.89 | 75.15 | 75.32 | 7,640,850 | -0.24(-0.31%) |
Apr 14, 2016 | 75.02 | 75.87 | 74.60 | 75.55 | 12,195,157 | +0.58(+0.78%) |
Apr 13, 2016 | 74.33 | 75.18 | 74.22 | 74.97 | 9,766,829 | +1.12(+1.52%) |
Apr 12, 2016 | 73.10 | 73.88 | 73.03 | 73.85 | 6,339,883 | +0.66(+0.90%) |
Apr 11, 2016 | 73.70 | 74.10 | 73.15 | 73.19 | 6,332,795 | -0.20(-0.27%) |
Apr 08, 2016 | 73.44 | 73.95 | 73.19 | 73.39 | 5,664,165 | +0.42(+0.58%) |
Apr 07, 2016 | 73.09 | 73.34 | 72.60 | 72.97 | 8,018,707 | -0.59(-0.81%) |
Apr 06, 2016 | 72.50 | 73.63 | 72.42 | 73.56 | 6,608,257 | +1.17(+1.61%) |
Apr 05, 2016 | 72.55 | 72.86 | 72.03 | 72.39 | 6,391,960 | -0.81(-1.11%) |
Apr 04, 2016 | 73.34 | 73.65 | 72.92 | 73.20 | 7,342,236 | +0.23(+0.31%) |
Apr 01, 2016 | 71.72 | 73.60 | 71.29 | 72.98 | 10,827,021 | +1.04(+1.45%) |
Mar 31, 2016 | 72.07 | 72.35 | 71.44 | 71.93 | 7,964,185 | -0.28(-0.39%) |
Mar 30, 2016 | 71.39 | 72.42 | 71.33 | 72.22 | 10,304,328 | +1.32(+1.86%) |
Mar 29, 2016 | 69.62 | 71.10 | 69.53 | 70.90 | 11,207,644 | +1.22(+1.75%) |
Mar 28, 2016 | 69.73 | 69.86 | 69.34 | 69.68 | 7,743,537 | -0.06(-0.08%) |
Mar 24, 2016 | 69.27 | 69.73 | 69.73 | 69.73 | 6,702,305 | +0.22(+0.31%) |
Mar 23, 2016 | 68.61 | 69.76 | 68.44 | 69.52 | 7,747,133 | +0.89(+1.30%) |
Mar 22, 2016 | 68.89 | 69.27 | 68.59 | 68.62 | 7,224,171 | -0.76(-1.10%) |
Mar 21, 2016 | 69.21 | 69.54 | 68.80 | 69.38 | 7,864,353 | -0.01(-0.01%) |
Mar 18, 2016 | 69.13 | 69.70 | 68.78 | 69.39 | 15,975,849 | +0.60(+0.88%) |
Mar 17, 2016 | 67.98 | 69.29 | 67.88 | 68.79 | 7,879,931 | +0.72(+1.06%) |
Mar 16, 2016 | 67.42 | 68.50 | 67.26 | 68.07 | 8,039,666 | +0.43(+0.64%) |
Mar 15, 2016 | 66.95 | 67.64 | 66.46 | 67.64 | 6,849,054 | +0.40(+0.59%) |
Mar 14, 2016 | 67.34 | 67.46 | 66.73 | 67.24 | 8,416,843 | -0.13(-0.20%) |
Mar 11, 2016 | 66.92 | 67.73 | 66.48 | 67.37 | 10,064,634 | +1.33(+2.01%) |
Mar 10, 2016 | 66.91 | 67.15 | 65.44 | 66.05 | 10,775,374 | -0.43(-0.65%) |
Mar 09, 2016 | 66.78 | 66.86 | 65.74 | 66.48 | 9,878,788 | +0.06(+0.09%) |
Mar 08, 2016 | 67.25 | 67.27 | 66.32 | 66.42 | 13,176,435 | -1.24(-1.83%) |
Mar 07, 2016 | 69.03 | 69.08 | 67.11 | 67.66 | 17,721,082 | -1.84(-2.65%) |
Mar 04, 2016 | 69.81 | 69.52 | 69.23 | 69.51 | 10,074,093 | -0.01(-0.01%) |
Mar 03, 2016 | 70.05 | 70.07 | 69.00 | 69.52 | 7,004,114 | -0.37(-0.52%) |
Mar 02, 2016 | 70.07 | 70.17 | 69.28 | 69.88 | 6,101,753 | -0.32(-0.46%) |