Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 70.13 | 71.31 | 69.71 | 71.04 | 7,213,237 | +1.03(+1.47%) |
May 27, 2016 | 69.50 | 70.01 | 70.01 | 70.01 | 4,560,597 | +0.53(+0.77%) |
May 26, 2016 | 69.68 | 70.30 | 69.39 | 69.48 | 3,529,690 | -0.02(-0.02%) |
May 25, 2016 | 68.60 | 69.75 | 68.35 | 69.49 | 4,066,508 | +1.36(+1.99%) |
May 24, 2016 | 68.78 | 68.84 | 67.78 | 68.14 | 5,582,765 | -0.17(-0.25%) |
May 23, 2016 | 68.94 | 69.24 | 68.27 | 68.30 | 4,353,557 | -0.77(-1.12%) |
May 20, 2016 | 68.70 | 69.20 | 68.51 | 69.08 | 5,208,980 | +0.81(+1.19%) |
May 19, 2016 | 68.35 | 68.58 | 67.63 | 68.26 | 4,505,732 | -0.87(-1.26%) |
May 18, 2016 | 68.87 | 69.96 | 68.48 | 69.13 | 5,288,010 | +0.24(+0.35%) |
May 17, 2016 | 68.75 | 69.97 | 68.35 | 68.89 | 6,347,462 | +0.14(+0.21%) |
May 16, 2016 | 68.81 | 69.53 | 68.63 | 68.75 | 5,004,081 | +0.02(+0.02%) |
May 13, 2016 | 70.01 | 70.27 | 68.56 | 68.73 | 5,324,836 | -1.54(-2.19%) |
May 12, 2016 | 71.12 | 71.49 | 70.14 | 70.27 | 4,985,032 | -0.54(-0.77%) |
May 11, 2016 | 72.17 | 72.42 | 70.81 | 70.82 | 5,182,043 | -1.35(-1.87%) |
May 10, 2016 | 71.48 | 72.71 | 71.13 | 72.17 | 3,986,283 | +1.23(+1.74%) |
May 09, 2016 | 71.80 | 71.80 | 70.53 | 70.94 | 4,956,726 | -0.92(-1.28%) |
May 06, 2016 | 70.88 | 72.31 | 70.83 | 71.86 | 4,783,822 | +0.45(+0.63%) |
May 05, 2016 | 72.19 | 72.55 | 71.32 | 71.41 | 5,280,142 | -0.38(-0.53%) |
May 04, 2016 | 72.03 | 72.94 | 71.52 | 71.78 | 4,214,893 | -0.95(-1.30%) |
May 03, 2016 | 73.07 | 73.21 | 71.82 | 72.73 | 4,968,186 | -1.13(-1.53%) |
May 02, 2016 | 73.75 | 74.18 | 72.64 | 73.86 | 4,166,940 | +0.75(+1.02%) |
Apr 29, 2016 | 73.64 | 74.79 | 72.70 | 73.12 | 6,228,924 | -1.07(-1.45%) |
Apr 28, 2016 | 74.23 | 75.24 | 73.99 | 74.19 | 4,608,793 | -0.55(-0.74%) |
Apr 27, 2016 | 74.42 | 75.27 | 74.32 | 74.74 | 4,595,359 | +0.34(+0.46%) |
Apr 26, 2016 | 73.14 | 74.47 | 73.02 | 74.40 | 5,764,439 | +0.96(+1.31%) |
Apr 25, 2016 | 74.67 | 74.85 | 72.83 | 73.43 | 5,525,754 | -1.69(-2.25%) |
Apr 22, 2016 | 73.76 | 75.36 | 73.60 | 75.13 | 8,417,886 | +1.94(+2.65%) |
Apr 21, 2016 | 72.59 | 74.31 | 71.41 | 73.19 | 11,753,582 | +2.91(+4.14%) |
Apr 20, 2016 | 69.34 | 70.92 | 68.90 | 70.28 | 7,519,214 | +1.35(+1.96%) |
Apr 19, 2016 | 68.72 | 69.58 | 68.18 | 68.93 | 8,302,823 | +1.14(+1.68%) |
Apr 18, 2016 | 67.04 | 68.77 | 65.90 | 67.79 | 8,766,727 | -0.28(-0.41%) |
Apr 15, 2016 | 68.89 | 69.08 | 67.91 | 68.07 | 4,538,305 | -0.93(-1.35%) |
Apr 14, 2016 | 68.88 | 69.60 | 68.14 | 69.00 | 6,087,327 | +0.50(+0.73%) |
Apr 13, 2016 | 67.62 | 68.86 | 67.20 | 68.50 | 5,371,046 | +1.74(+2.61%) |
Apr 12, 2016 | 65.66 | 67.27 | 65.54 | 66.75 | 5,521,873 | +0.80(+1.21%) |
Apr 11, 2016 | 66.33 | 67.48 | 65.87 | 65.96 | 4,902,909 | -0.40(-0.61%) |
Apr 08, 2016 | 65.93 | 67.54 | 65.65 | 66.36 | 5,024,127 | +0.98(+1.50%) |
Apr 07, 2016 | 65.35 | 65.94 | 64.89 | 65.38 | 5,065,794 | -0.29(-0.45%) |
Apr 06, 2016 | 65.67 | 65.82 | 64.85 | 65.67 | 5,218,354 | -0.23(-0.34%) |
Apr 05, 2016 | 65.00 | 66.20 | 64.79 | 65.90 | 4,311,942 | +0.23(+0.36%) |
Apr 04, 2016 | 65.98 | 67.07 | 65.52 | 65.66 | 4,133,589 | -0.49(-0.73%) |
Apr 01, 2016 | 66.07 | 66.57 | 65.40 | 66.15 | 5,050,061 | -0.53(-0.79%) |
Mar 31, 2016 | 67.30 | 67.65 | 65.83 | 66.68 | 6,104,532 | -0.85(-1.25%) |
Mar 30, 2016 | 67.39 | 68.27 | 67.20 | 67.53 | 3,753,166 | +0.64(+0.95%) |
Mar 29, 2016 | 65.72 | 67.05 | 65.21 | 66.89 | 5,226,884 | +0.83(+1.26%) |
Mar 28, 2016 | 67.68 | 67.83 | 65.77 | 66.06 | 7,548,386 | -1.77(-2.61%) |
Mar 24, 2016 | 67.71 | 67.83 | 67.83 | 67.83 | 5,025,677 | -0.50(-0.74%) |
Mar 23, 2016 | 68.84 | 69.03 | 68.22 | 68.33 | 5,092,381 | -0.45(-0.66%) |
Mar 22, 2016 | 69.61 | 69.80 | 68.49 | 68.78 | 6,134,386 | -1.61(-2.29%) |
Mar 21, 2016 | 70.74 | 71.23 | 69.96 | 70.39 | 4,620,124 | -0.37(-0.52%) |
Mar 18, 2016 | 69.95 | 71.50 | 69.80 | 70.76 | 10,008,840 | +1.12(+1.61%) |
Mar 17, 2016 | 67.65 | 69.80 | 66.73 | 69.64 | 5,929,402 | +2.32(+3.45%) |
Mar 16, 2016 | 67.17 | 67.71 | 66.53 | 67.32 | 3,848,170 | +0.13(+0.20%) |
Mar 15, 2016 | 66.74 | 67.18 | 65.91 | 67.18 | 5,579,411 | -0.17(-0.25%) |
Mar 14, 2016 | 67.64 | 68.29 | 67.18 | 67.35 | 5,207,594 | -0.76(-1.12%) |
Mar 11, 2016 | 67.21 | 68.21 | 66.98 | 68.11 | 4,455,952 | +1.58(+2.37%) |
Mar 10, 2016 | 67.55 | 67.63 | 65.85 | 66.54 | 4,719,932 | -0.64(-0.95%) |
Mar 09, 2016 | 66.13 | 67.22 | 65.94 | 67.17 | 7,192,233 | +1.58(+2.42%) |
Mar 08, 2016 | 67.59 | 67.94 | 65.50 | 65.59 | 7,068,907 | -2.68(-3.93%) |
Mar 07, 2016 | 67.08 | 68.37 | 66.85 | 68.27 | 7,811,612 | +0.80(+1.18%) |
Mar 04, 2016 | 67.24 | 67.97 | 67.05 | 67.47 | 7,652,128 | +0.41(+0.61%) |
Mar 03, 2016 | 66.94 | 67.52 | 66.28 | 67.06 | 6,164,962 | +0.43(+0.64%) |
Mar 02, 2016 | 67.26 | 67.75 | 66.43 | 66.64 | 6,693,150 | -0.52(-0.77%) |