Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.33 | 75.39 | 74.35 | 74.52 | 9,152,338 | -0.68(-0.90%) |
May 27, 2016 | 74.42 | 75.20 | 75.20 | 75.20 | 4,634,276 | +0.62(+0.84%) |
May 26, 2016 | 74.95 | 74.95 | 74.45 | 74.57 | 4,538,337 | -0.06(-0.08%) |
May 25, 2016 | 75.05 | 75.21 | 74.53 | 74.63 | 6,196,569 | -0.30(-0.40%) |
May 24, 2016 | 73.31 | 75.05 | 73.31 | 74.93 | 8,031,733 | +2.05(+2.81%) |
May 23, 2016 | 73.40 | 73.62 | 72.82 | 72.88 | 6,286,064 | -0.43(-0.59%) |
May 20, 2016 | 73.01 | 73.67 | 72.86 | 73.32 | 6,676,168 | +0.75(+1.03%) |
May 19, 2016 | 72.56 | 72.92 | 71.95 | 72.57 | 5,881,488 | -0.52(-0.71%) |
May 18, 2016 | 72.41 | 73.52 | 72.12 | 73.09 | 6,661,379 | +0.60(+0.83%) |
May 17, 2016 | 73.22 | 73.55 | 72.23 | 72.49 | 7,594,923 | -0.95(-1.30%) |
May 16, 2016 | 72.70 | 73.68 | 72.65 | 73.44 | 9,108,316 | +0.92(+1.26%) |
May 13, 2016 | 73.36 | 73.89 | 72.52 | 72.52 | 8,011,642 | -1.00(-1.36%) |
May 12, 2016 | 73.44 | 73.81 | 72.75 | 73.53 | 7,958,726 | +0.56(+0.76%) |
May 11, 2016 | 74.71 | 74.88 | 72.96 | 72.97 | 8,932,270 | -1.66(-2.23%) |
May 10, 2016 | 73.89 | 74.75 | 73.89 | 74.63 | 7,219,154 | +0.92(+1.25%) |
May 09, 2016 | 73.21 | 73.84 | 73.10 | 73.71 | 9,808,274 | +0.47(+0.64%) |
May 06, 2016 | 72.77 | 73.31 | 72.35 | 73.24 | 6,550,551 | +0.34(+0.47%) |
May 05, 2016 | 72.69 | 73.22 | 72.57 | 72.90 | 6,369,275 | +0.27(+0.38%) |
May 04, 2016 | 72.14 | 72.92 | 71.94 | 72.62 | 9,396,178 | -0.11(-0.16%) |
May 03, 2016 | 72.96 | 73.84 | 72.49 | 72.74 | 8,135,654 | -1.20(-1.62%) |
May 02, 2016 | 73.32 | 73.94 | 72.71 | 73.93 | 8,104,382 | +1.15(+1.58%) |
Apr 29, 2016 | 73.05 | 73.51 | 72.42 | 72.78 | 8,588,261 | -0.41(-0.57%) |
Apr 28, 2016 | 73.83 | 74.70 | 73.12 | 73.20 | 8,830,825 | -1.02(-1.37%) |
Apr 27, 2016 | 73.89 | 74.44 | 73.66 | 74.22 | 6,705,287 | +0.22(+0.29%) |
Apr 26, 2016 | 73.92 | 74.16 | 73.60 | 74.00 | 6,443,479 | +0.37(+0.50%) |
Apr 25, 2016 | 74.15 | 74.29 | 73.33 | 73.63 | 11,869,427 | -0.91(-1.23%) |
Apr 22, 2016 | 73.50 | 74.78 | 72.82 | 74.55 | 19,331,520 | -1.58(-2.08%) |
Apr 21, 2016 | 76.80 | 76.96 | 76.02 | 76.13 | 10,110,882 | -0.34(-0.44%) |
Apr 20, 2016 | 76.21 | 76.93 | 75.90 | 76.47 | 9,042,093 | +0.38(+0.50%) |
Apr 19, 2016 | 76.80 | 77.01 | 75.73 | 76.09 | 8,834,453 | -0.66(-0.86%) |
Apr 18, 2016 | 75.57 | 76.84 | 75.22 | 76.75 | 8,236,204 | +1.29(+1.71%) |
Apr 15, 2016 | 75.62 | 76.03 | 75.29 | 75.46 | 7,626,736 | -0.24(-0.31%) |
Apr 14, 2016 | 75.16 | 76.02 | 74.73 | 75.69 | 12,172,630 | +0.58(+0.78%) |
Apr 13, 2016 | 74.47 | 75.32 | 74.36 | 75.11 | 9,748,788 | +1.12(+1.52%) |
Apr 12, 2016 | 73.24 | 74.02 | 73.17 | 73.99 | 6,328,172 | +0.66(+0.90%) |
Apr 11, 2016 | 73.84 | 74.23 | 73.28 | 73.33 | 6,321,097 | -0.20(-0.27%) |
Apr 08, 2016 | 73.57 | 74.08 | 73.32 | 73.53 | 5,653,702 | +0.42(+0.58%) |
Apr 07, 2016 | 73.23 | 73.48 | 72.74 | 73.10 | 8,003,895 | -0.59(-0.81%) |
Apr 06, 2016 | 72.63 | 73.76 | 72.56 | 73.70 | 6,596,050 | +1.17(+1.61%) |
Apr 05, 2016 | 72.69 | 73.00 | 72.17 | 72.53 | 6,380,153 | -0.81(-1.11%) |
Apr 04, 2016 | 73.47 | 73.79 | 73.06 | 73.34 | 7,328,673 | +0.23(+0.31%) |
Apr 01, 2016 | 71.85 | 73.73 | 71.43 | 73.11 | 10,807,021 | +1.05(+1.45%) |
Mar 31, 2016 | 72.20 | 72.48 | 71.57 | 72.07 | 7,949,474 | -0.28(-0.39%) |
Mar 30, 2016 | 71.52 | 72.56 | 71.46 | 72.35 | 10,285,293 | +1.32(+1.86%) |
Mar 29, 2016 | 69.75 | 71.23 | 69.65 | 71.03 | 11,186,941 | +1.22(+1.75%) |
Mar 28, 2016 | 69.86 | 69.98 | 69.47 | 69.81 | 7,729,233 | -0.06(-0.08%) |
Mar 24, 2016 | 69.40 | 69.86 | 69.86 | 69.86 | 6,689,925 | +0.22(+0.31%) |
Mar 23, 2016 | 68.74 | 69.89 | 68.57 | 69.65 | 7,732,822 | +0.90(+1.30%) |
Mar 22, 2016 | 69.01 | 69.40 | 68.72 | 68.75 | 7,210,826 | -0.76(-1.10%) |
Mar 21, 2016 | 69.33 | 69.67 | 68.93 | 69.51 | 7,849,826 | -0.01(-0.01%) |
Mar 18, 2016 | 69.26 | 69.82 | 68.91 | 69.52 | 15,946,338 | +0.60(+0.88%) |
Mar 17, 2016 | 68.11 | 69.42 | 68.01 | 68.92 | 7,865,375 | +0.73(+1.06%) |
Mar 16, 2016 | 67.54 | 68.63 | 67.38 | 68.19 | 8,024,815 | +0.43(+0.64%) |
Mar 15, 2016 | 67.07 | 67.76 | 66.58 | 67.76 | 6,836,403 | +0.40(+0.59%) |
Mar 14, 2016 | 67.47 | 67.58 | 66.86 | 67.36 | 8,401,295 | -0.13(-0.20%) |
Mar 11, 2016 | 67.04 | 67.85 | 66.60 | 67.50 | 10,046,042 | +1.33(+2.01%) |
Mar 10, 2016 | 67.03 | 67.28 | 65.57 | 66.17 | 10,755,470 | -0.43(-0.65%) |
Mar 09, 2016 | 66.90 | 66.98 | 65.87 | 66.60 | 9,860,540 | +0.06(+0.08%) |
Mar 08, 2016 | 67.37 | 67.39 | 66.44 | 66.55 | 13,152,095 | -1.24(-1.83%) |
Mar 07, 2016 | 69.16 | 69.21 | 67.23 | 67.79 | 17,688,346 | -1.85(-2.65%) |
Mar 04, 2016 | 69.94 | 69.65 | 69.36 | 69.64 | 10,055,484 | -0.01(-0.01%) |
Mar 03, 2016 | 70.18 | 70.20 | 69.13 | 69.65 | 6,991,176 | -0.37(-0.52%) |
Mar 02, 2016 | 70.20 | 70.30 | 69.41 | 70.01 | 6,090,481 | -0.32(-0.46%) |