Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.50 | 73.69 | 72.46 | 72.77 | 11,300,458 | -0.73(-1.00%) |
May 27, 2016 | 73.04 | 73.50 | 73.50 | 73.50 | 6,952,114 | +0.37(+0.51%) |
May 26, 2016 | 73.38 | 73.76 | 72.75 | 73.13 | 5,755,484 | -0.19(-0.27%) |
May 25, 2016 | 72.64 | 73.48 | 72.64 | 73.32 | 7,540,206 | +1.14(+1.58%) |
May 24, 2016 | 72.01 | 72.60 | 71.77 | 72.19 | 6,083,521 | +0.58(+0.82%) |
May 23, 2016 | 71.46 | 72.14 | 71.38 | 71.60 | 5,872,438 | -0.30(-0.41%) |
May 20, 2016 | 72.26 | 72.34 | 71.68 | 71.90 | 6,533,217 | -0.04(-0.06%) |
May 19, 2016 | 71.52 | 72.11 | 70.98 | 71.94 | 8,660,797 | -0.15(-0.21%) |
May 18, 2016 | 72.70 | 72.96 | 71.65 | 72.09 | 8,226,920 | -0.50(-0.68%) |
May 17, 2016 | 72.82 | 73.62 | 72.29 | 72.59 | 9,754,451 | -0.34(-0.46%) |
May 16, 2016 | 72.63 | 73.15 | 72.29 | 72.93 | 9,508,462 | +1.11(+1.54%) |
May 13, 2016 | 72.46 | 72.75 | 71.55 | 71.82 | 7,946,168 | -0.98(-1.35%) |
May 12, 2016 | 72.83 | 73.02 | 72.06 | 72.81 | 9,162,555 | +0.70(+0.97%) |
May 11, 2016 | 72.18 | 72.54 | 71.40 | 72.11 | 9,608,935 | -0.09(-0.13%) |
May 10, 2016 | 71.75 | 72.21 | 71.69 | 72.20 | 9,394,243 | +0.66(+0.92%) |
May 09, 2016 | 72.45 | 72.58 | 70.64 | 71.54 | 13,103,366 | -1.08(-1.48%) |
May 06, 2016 | 71.89 | 73.22 | 71.89 | 72.62 | 8,369,198 | +0.31(+0.43%) |
May 05, 2016 | 72.61 | 73.15 | 71.91 | 72.31 | 9,080,447 | +0.59(+0.83%) |
May 04, 2016 | 72.05 | 72.93 | 71.57 | 71.72 | 10,441,085 | -0.52(-0.72%) |
May 03, 2016 | 72.91 | 72.93 | 72.04 | 72.24 | 9,865,549 | -1.42(-1.93%) |
May 02, 2016 | 72.60 | 74.04 | 72.58 | 73.65 | 9,599,113 | +0.81(+1.11%) |
Apr 29, 2016 | 72.11 | 73.17 | 71.73 | 72.85 | 12,380,881 | -0.16(-0.21%) |
Apr 28, 2016 | 73.53 | 74.33 | 72.76 | 73.01 | 10,656,580 | -1.03(-1.40%) |
Apr 27, 2016 | 73.36 | 74.10 | 72.99 | 74.04 | 11,758,633 | +1.11(+1.53%) |
Apr 26, 2016 | 72.76 | 73.42 | 72.51 | 72.93 | 7,925,848 | +0.56(+0.77%) |
Apr 25, 2016 | 72.34 | 72.56 | 71.89 | 72.37 | 9,272,352 | -0.36(-0.49%) |
Apr 22, 2016 | 72.54 | 73.08 | 72.36 | 72.73 | 8,070,697 | +0.43(+0.60%) |
Apr 21, 2016 | 72.46 | 73.29 | 72.09 | 72.29 | 11,611,558 | -0.21(-0.29%) |
Apr 20, 2016 | 71.35 | 73.11 | 71.18 | 72.50 | 14,236,264 | +0.85(+1.18%) |
Apr 19, 2016 | 70.58 | 71.67 | 69.98 | 71.65 | 14,846,529 | +1.28(+1.82%) |
Apr 18, 2016 | 69.32 | 70.41 | 68.10 | 70.37 | 10,898,105 | +1.05(+1.51%) |
Apr 15, 2016 | 69.66 | 69.73 | 69.13 | 69.32 | 9,189,494 | -0.53(-0.77%) |
Apr 14, 2016 | 69.62 | 70.06 | 69.41 | 69.85 | 8,620,616 | +0.27(+0.39%) |
Apr 13, 2016 | 69.73 | 69.80 | 69.18 | 69.58 | 8,985,986 | +0.06(+0.09%) |
Apr 12, 2016 | 68.22 | 69.83 | 68.04 | 69.52 | 12,319,746 | +1.62(+2.38%) |
Apr 11, 2016 | 69.06 | 69.37 | 67.84 | 67.90 | 9,319,255 | -0.78(-1.13%) |
Apr 08, 2016 | 68.62 | 69.06 | 68.27 | 68.68 | 9,970,542 | +1.10(+1.62%) |
Apr 07, 2016 | 67.28 | 67.75 | 67.07 | 67.58 | 9,562,426 | -0.04(-0.05%) |
Apr 06, 2016 | 66.41 | 67.73 | 66.18 | 67.62 | 9,588,675 | +1.55(+2.34%) |
Apr 05, 2016 | 66.30 | 66.55 | 65.90 | 66.07 | 9,344,091 | -0.54(-0.81%) |
Apr 04, 2016 | 67.33 | 67.36 | 66.33 | 66.61 | 9,188,780 | -0.59(-0.88%) |
Apr 01, 2016 | 66.80 | 67.57 | 66.55 | 67.20 | 10,598,077 | -0.81(-1.20%) |
Mar 31, 2016 | 67.87 | 68.59 | 67.69 | 68.02 | 8,337,008 | +0.11(+0.16%) |
Mar 30, 2016 | 68.69 | 68.94 | 67.84 | 67.91 | 8,672,348 | -0.05(-0.07%) |
Mar 29, 2016 | 66.87 | 68.01 | 66.26 | 67.96 | 9,279,590 | +0.46(+0.68%) |
Mar 28, 2016 | 67.66 | 67.79 | 67.02 | 67.50 | 7,087,517 | -0.12(-0.18%) |
Mar 24, 2016 | 65.98 | 67.62 | 67.62 | 67.62 | 11,444,152 | +0.90(+1.35%) |
Mar 23, 2016 | 67.53 | 67.59 | 66.33 | 66.72 | 14,450,885 | -1.36(-2.00%) |
Mar 22, 2016 | 68.26 | 69.09 | 67.96 | 68.09 | 10,612,553 | -0.67(-0.97%) |
Mar 21, 2016 | 69.17 | 69.54 | 68.38 | 68.76 | 11,276,893 | -0.89(-1.28%) |
Mar 18, 2016 | 69.76 | 69.80 | 68.34 | 69.65 | 20,248,638 | +0.57(+0.83%) |
Mar 17, 2016 | 68.62 | 69.68 | 67.94 | 69.08 | 14,978,976 | +1.06(+1.56%) |
Mar 16, 2016 | 67.53 | 68.54 | 66.82 | 68.02 | 13,982,982 | +0.81(+1.20%) |
Mar 15, 2016 | 66.41 | 67.30 | 65.77 | 67.21 | 9,825,893 | +0.01(+0.01%) |
Mar 14, 2016 | 66.71 | 67.61 | 66.37 | 67.20 | 9,672,678 | -0.23(-0.34%) |
Mar 11, 2016 | 67.69 | 68.54 | 66.57 | 67.43 | 19,775,270 | +0.46(+0.68%) |
Mar 10, 2016 | 66.15 | 66.98 | 65.61 | 66.97 | 16,958,390 | +0.80(+1.21%) |
Mar 09, 2016 | 63.95 | 67.47 | 63.79 | 66.18 | 27,074,050 | +2.91(+4.60%) |
Mar 08, 2016 | 64.44 | 64.94 | 62.97 | 63.27 | 14,738,852 | -1.38(-2.13%) |
Mar 07, 2016 | 62.70 | 64.71 | 62.42 | 64.64 | 17,927,970 | +1.95(+3.12%) |
Mar 04, 2016 | 62.33 | 63.18 | 61.81 | 62.69 | 13,084,502 | +0.29(+0.46%) |
Mar 03, 2016 | 62.03 | 62.43 | 61.35 | 62.40 | 11,958,884 | +0.28(+0.45%) |
Mar 02, 2016 | 60.89 | 62.15 | 60.17 | 62.13 | 13,517,775 | +0.72(+1.17%) |