Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.48 | 73.67 | 72.44 | 72.75 | 11,303,141 | -0.73(-1.00%) |
May 27, 2016 | 73.03 | 73.49 | 73.49 | 73.49 | 6,953,765 | +0.37(+0.51%) |
May 26, 2016 | 73.36 | 73.74 | 72.73 | 73.11 | 5,756,851 | -0.19(-0.27%) |
May 25, 2016 | 72.62 | 73.46 | 72.62 | 73.31 | 7,541,997 | +1.14(+1.58%) |
May 24, 2016 | 71.99 | 72.58 | 71.76 | 72.17 | 6,084,966 | +0.58(+0.81%) |
May 23, 2016 | 71.44 | 72.13 | 71.36 | 71.58 | 5,873,833 | -0.30(-0.41%) |
May 20, 2016 | 72.25 | 72.32 | 71.66 | 71.88 | 6,534,769 | -0.04(-0.06%) |
May 19, 2016 | 71.50 | 72.09 | 70.97 | 71.92 | 8,662,854 | -0.15(-0.21%) |
May 18, 2016 | 72.68 | 72.95 | 71.63 | 72.07 | 8,228,874 | -0.50(-0.68%) |
May 17, 2016 | 72.80 | 73.60 | 72.28 | 72.57 | 9,756,767 | -0.34(-0.46%) |
May 16, 2016 | 72.61 | 73.13 | 72.28 | 72.91 | 9,510,721 | +1.10(+1.54%) |
May 13, 2016 | 72.44 | 72.73 | 71.53 | 71.81 | 7,948,056 | -0.98(-1.35%) |
May 12, 2016 | 72.81 | 73.00 | 72.05 | 72.79 | 9,164,732 | +0.70(+0.97%) |
May 11, 2016 | 72.16 | 72.52 | 71.38 | 72.09 | 9,611,217 | -0.09(-0.13%) |
May 10, 2016 | 71.73 | 72.20 | 71.68 | 72.18 | 9,396,475 | +0.66(+0.92%) |
May 09, 2016 | 72.43 | 72.56 | 70.62 | 71.53 | 13,106,479 | -1.08(-1.48%) |
May 06, 2016 | 71.88 | 73.20 | 71.88 | 72.60 | 8,371,187 | +0.31(+0.43%) |
May 05, 2016 | 72.60 | 73.13 | 71.89 | 72.29 | 9,082,604 | +0.59(+0.83%) |
May 04, 2016 | 72.03 | 72.92 | 71.56 | 71.70 | 10,443,566 | -0.52(-0.72%) |
May 03, 2016 | 72.89 | 72.91 | 72.03 | 72.22 | 9,867,893 | -1.42(-1.93%) |
May 02, 2016 | 72.58 | 74.02 | 72.56 | 73.64 | 9,601,394 | +0.81(+1.11%) |
Apr 29, 2016 | 72.09 | 73.15 | 71.71 | 72.83 | 12,383,822 | -0.16(-0.21%) |
Apr 28, 2016 | 73.51 | 74.31 | 72.74 | 72.99 | 10,659,112 | -1.03(-1.40%) |
Apr 27, 2016 | 73.35 | 74.09 | 72.97 | 74.02 | 11,761,427 | +1.11(+1.53%) |
Apr 26, 2016 | 72.74 | 73.40 | 72.50 | 72.91 | 7,927,731 | +0.56(+0.77%) |
Apr 25, 2016 | 72.33 | 72.54 | 71.87 | 72.35 | 9,274,555 | -0.36(-0.49%) |
Apr 22, 2016 | 72.52 | 73.06 | 72.35 | 72.71 | 8,072,615 | +0.43(+0.60%) |
Apr 21, 2016 | 72.45 | 73.27 | 72.07 | 72.28 | 11,614,317 | -0.21(-0.29%) |
Apr 20, 2016 | 71.33 | 73.09 | 71.16 | 72.48 | 14,239,646 | +0.85(+1.18%) |
Apr 19, 2016 | 70.57 | 71.66 | 69.97 | 71.63 | 14,850,056 | +1.28(+1.82%) |
Apr 18, 2016 | 69.30 | 70.39 | 68.08 | 70.35 | 10,900,694 | +1.05(+1.51%) |
Apr 15, 2016 | 69.65 | 69.71 | 69.11 | 69.30 | 9,191,677 | -0.53(-0.77%) |
Apr 14, 2016 | 69.60 | 70.04 | 69.40 | 69.84 | 8,622,664 | +0.27(+0.39%) |
Apr 13, 2016 | 69.71 | 69.79 | 69.16 | 69.57 | 8,988,121 | +0.06(+0.09%) |
Apr 12, 2016 | 68.21 | 69.81 | 68.02 | 69.50 | 12,322,673 | +1.62(+2.38%) |
Apr 11, 2016 | 69.05 | 69.35 | 67.82 | 67.89 | 9,321,469 | -0.78(-1.13%) |
Apr 08, 2016 | 68.61 | 69.05 | 68.26 | 68.66 | 9,972,911 | +1.10(+1.62%) |
Apr 07, 2016 | 67.27 | 67.74 | 67.06 | 67.56 | 9,564,698 | -0.04(-0.05%) |
Apr 06, 2016 | 66.40 | 67.71 | 66.16 | 67.60 | 9,590,953 | +1.55(+2.34%) |
Apr 05, 2016 | 66.29 | 66.54 | 65.88 | 66.05 | 9,346,311 | -0.54(-0.81%) |
Apr 04, 2016 | 67.31 | 67.34 | 66.31 | 66.59 | 9,190,963 | -0.59(-0.88%) |
Apr 01, 2016 | 66.78 | 67.56 | 66.54 | 67.19 | 10,600,594 | -0.81(-1.20%) |
Mar 31, 2016 | 67.85 | 68.57 | 67.68 | 68.00 | 8,338,989 | +0.11(+0.16%) |
Mar 30, 2016 | 68.68 | 68.92 | 67.83 | 67.89 | 8,674,408 | -0.05(-0.07%) |
Mar 29, 2016 | 66.85 | 67.99 | 66.25 | 67.94 | 9,281,795 | +0.46(+0.68%) |
Mar 28, 2016 | 67.64 | 67.77 | 67.00 | 67.49 | 7,089,200 | -0.12(-0.18%) |
Mar 24, 2016 | 65.96 | 67.61 | 67.61 | 67.61 | 11,446,871 | +0.90(+1.35%) |
Mar 23, 2016 | 67.51 | 67.58 | 66.32 | 66.71 | 14,454,318 | -1.36(-2.00%) |
Mar 22, 2016 | 68.25 | 69.08 | 67.94 | 68.07 | 10,615,074 | -0.67(-0.97%) |
Mar 21, 2016 | 69.15 | 69.52 | 68.36 | 68.74 | 11,279,572 | -0.89(-1.28%) |
Mar 18, 2016 | 69.75 | 69.79 | 68.33 | 69.63 | 20,253,448 | +0.57(+0.83%) |
Mar 17, 2016 | 68.61 | 69.67 | 67.92 | 69.06 | 14,982,534 | +1.06(+1.56%) |
Mar 16, 2016 | 67.51 | 68.53 | 66.80 | 68.00 | 13,986,304 | +0.81(+1.20%) |
Mar 15, 2016 | 66.40 | 67.29 | 65.75 | 67.19 | 9,828,227 | +0.01(+0.01%) |
Mar 14, 2016 | 66.69 | 67.59 | 66.36 | 67.19 | 9,674,976 | -0.23(-0.34%) |
Mar 11, 2016 | 67.68 | 68.53 | 66.56 | 67.41 | 19,779,968 | +0.46(+0.68%) |
Mar 10, 2016 | 66.14 | 66.97 | 65.59 | 66.96 | 16,962,420 | +0.80(+1.21%) |
Mar 09, 2016 | 63.94 | 67.46 | 63.77 | 66.16 | 27,080,482 | +2.91(+4.60%) |
Mar 08, 2016 | 64.42 | 64.92 | 62.96 | 63.25 | 14,742,354 | -1.38(-2.13%) |
Mar 07, 2016 | 62.68 | 64.69 | 62.40 | 64.63 | 17,932,228 | +1.95(+3.12%) |
Mar 04, 2016 | 62.31 | 63.17 | 61.80 | 62.67 | 13,087,610 | +0.29(+0.46%) |
Mar 03, 2016 | 62.01 | 62.42 | 61.33 | 62.39 | 11,961,726 | +0.28(+0.45%) |
Mar 02, 2016 | 60.87 | 62.14 | 60.16 | 62.11 | 13,520,987 | +0.72(+1.17%) |