Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.64 | 65.26 | 64.38 | 65.14 | 16,730,766 | +0.93(+1.44%) |
May 27, 2016 | 64.21 | 64.21 | 64.21 | 64.21 | 8,187,683 | +0.40(+0.62%) |
May 26, 2016 | 64.67 | 64.72 | 63.63 | 63.81 | 10,860,594 | -0.91(-1.41%) |
May 25, 2016 | 64.94 | 65.09 | 64.12 | 64.73 | 15,575,808 | +0.22(+0.34%) |
May 24, 2016 | 62.68 | 64.67 | 62.63 | 64.51 | 17,603,674 | +2.16(+3.47%) |
May 23, 2016 | 62.11 | 62.87 | 61.54 | 62.35 | 10,402,065 | +0.52(+0.83%) |
May 20, 2016 | 61.48 | 62.16 | 61.40 | 61.83 | 10,629,705 | +0.37(+0.61%) |
May 19, 2016 | 61.58 | 61.79 | 60.81 | 61.46 | 12,392,356 | -0.55(-0.89%) |
May 18, 2016 | 61.90 | 62.43 | 61.60 | 62.01 | 10,021,054 | +0.09(+0.14%) |
May 17, 2016 | 62.47 | 62.65 | 61.69 | 61.92 | 11,198,085 | -0.64(-1.02%) |
May 16, 2016 | 61.87 | 62.72 | 61.73 | 62.56 | 8,698,322 | +0.68(+1.10%) |
May 13, 2016 | 61.84 | 62.75 | 61.66 | 61.87 | 11,137,432 | -0.04(-0.07%) |
May 12, 2016 | 62.92 | 63.07 | 61.13 | 61.92 | 16,165,502 | -0.85(-1.36%) |
May 11, 2016 | 64.64 | 64.64 | 62.71 | 62.77 | 11,287,587 | -1.71(-2.65%) |
May 10, 2016 | 64.65 | 64.70 | 63.51 | 64.48 | 9,138,545 | +0.38(+0.60%) |
May 09, 2016 | 63.59 | 64.69 | 63.37 | 64.10 | 11,319,441 | +0.74(+1.17%) |
May 06, 2016 | 64.10 | 64.22 | 62.88 | 63.36 | 12,391,708 | -0.88(-1.37%) |
May 05, 2016 | 64.61 | 64.64 | 63.75 | 64.24 | 10,740,375 | +0.19(+0.30%) |
May 04, 2016 | 64.84 | 65.08 | 63.90 | 64.04 | 16,288,960 | -1.17(-1.80%) |
May 03, 2016 | 66.34 | 66.68 | 65.09 | 65.22 | 13,207,074 | -1.37(-2.06%) |
May 02, 2016 | 66.36 | 66.93 | 64.91 | 66.59 | 18,075,226 | +0.59(+0.90%) |
Apr 29, 2016 | 68.23 | 69.23 | 65.69 | 66.00 | 44,947,700 | -6.58(-9.06%) |
Apr 28, 2016 | 75.13 | 75.38 | 72.42 | 72.57 | 20,944,582 | -2.78(-3.69%) |
Apr 27, 2016 | 75.79 | 76.15 | 74.93 | 75.36 | 11,473,649 | -0.46(-0.60%) |
Apr 26, 2016 | 76.33 | 77.14 | 75.57 | 75.81 | 12,484,140 | -0.72(-0.94%) |
Apr 25, 2016 | 76.20 | 76.60 | 75.94 | 76.53 | 11,082,862 | +0.27(+0.35%) |
Apr 22, 2016 | 75.99 | 76.65 | 75.19 | 76.26 | 13,769,242 | +0.14(+0.19%) |
Apr 21, 2016 | 74.74 | 76.20 | 74.74 | 76.12 | 12,079,708 | +1.22(+1.63%) |
Apr 20, 2016 | 74.33 | 75.54 | 74.33 | 74.90 | 11,847,385 | +0.50(+0.67%) |
Apr 19, 2016 | 74.64 | 75.36 | 74.25 | 74.40 | 13,113,217 | +0.18(+0.24%) |
Apr 18, 2016 | 73.45 | 74.62 | 73.40 | 74.22 | 10,783,204 | +0.68(+0.93%) |
Apr 15, 2016 | 73.72 | 74.06 | 73.04 | 73.54 | 11,909,656 | +0.07(+0.10%) |
Apr 14, 2016 | 72.58 | 73.90 | 72.50 | 73.46 | 11,686,052 | +0.75(+1.03%) |
Apr 13, 2016 | 73.20 | 73.30 | 72.31 | 72.72 | 12,428,731 | -0.04(-0.05%) |
Apr 12, 2016 | 71.83 | 72.87 | 71.45 | 72.75 | 12,329,126 | +1.06(+1.47%) |
Apr 11, 2016 | 72.13 | 72.61 | 71.63 | 71.70 | 11,756,421 | -0.19(-0.27%) |
Apr 08, 2016 | 71.98 | 72.91 | 71.51 | 71.89 | 12,995,301 | +0.39(+0.54%) |
Apr 07, 2016 | 72.73 | 73.05 | 71.14 | 71.50 | 17,819,864 | -1.40(-1.92%) |
Apr 06, 2016 | 71.44 | 72.95 | 71.44 | 72.90 | 14,860,874 | +1.40(+1.96%) |
Apr 05, 2016 | 69.99 | 72.34 | 69.96 | 71.50 | 15,780,774 | +1.00(+1.41%) |
Apr 04, 2016 | 70.59 | 71.08 | 70.14 | 70.51 | 11,762,179 | +0.09(+0.13%) |
Apr 01, 2016 | 68.34 | 70.61 | 68.11 | 70.42 | 15,267,654 | +1.69(+2.46%) |
Mar 31, 2016 | 68.76 | 69.39 | 68.49 | 68.73 | 18,251,434 | -0.08(-0.12%) |
Mar 30, 2016 | 69.18 | 70.01 | 68.50 | 68.81 | 10,857,969 | -0.17(-0.25%) |
Mar 29, 2016 | 68.98 | 69.01 | 67.79 | 68.98 | 11,580,223 | -0.19(-0.28%) |
Mar 28, 2016 | 68.89 | 70.56 | 68.79 | 69.18 | 12,838,467 | +0.85(+1.25%) |
Mar 24, 2016 | 67.04 | 68.32 | 68.32 | 68.32 | 19,241,906 | +0.93(+1.38%) |
Mar 23, 2016 | 68.05 | 69.00 | 67.31 | 67.40 | 18,561,896 | -2.72(-3.88%) |
Mar 22, 2016 | 68.94 | 70.30 | 68.87 | 70.12 | 13,116,531 | +0.79(+1.13%) |
Mar 21, 2016 | 67.34 | 69.59 | 67.34 | 69.33 | 13,119,852 | +1.80(+2.66%) |
Mar 18, 2016 | 67.35 | 67.88 | 66.99 | 67.54 | 22,486,784 | +0.55(+0.83%) |
Mar 17, 2016 | 67.18 | 67.61 | 66.45 | 66.98 | 14,099,859 | -0.56(-0.83%) |
Mar 16, 2016 | 66.56 | 68.00 | 66.52 | 67.55 | 11,840,966 | +0.63(+0.94%) |
Mar 15, 2016 | 67.28 | 67.39 | 66.61 | 66.92 | 13,716,436 | -0.76(-1.13%) |
Mar 14, 2016 | 67.34 | 68.24 | 66.84 | 67.68 | 14,708,815 | +0.93(+1.39%) |
Mar 11, 2016 | 66.99 | 67.00 | 66.12 | 66.75 | 14,210,362 | +0.75(+1.14%) |
Mar 10, 2016 | 65.75 | 66.94 | 65.39 | 66.00 | 14,615,802 | +0.60(+0.92%) |
Mar 09, 2016 | 66.22 | 66.46 | 65.10 | 65.40 | 13,998,854 | -0.62(-0.94%) |
Mar 08, 2016 | 66.75 | 67.31 | 65.79 | 66.02 | 14,848,053 | -0.74(-1.10%) |
Mar 07, 2016 | 64.86 | 67.04 | 64.69 | 66.75 | 17,612,966 | +1.82(+2.80%) |
Mar 04, 2016 | 65.75 | 65.77 | 64.67 | 64.94 | 28,474,354 | -0.46(-0.71%) |
Mar 03, 2016 | 66.37 | 66.50 | 65.14 | 65.40 | 16,616,411 | -0.72(-1.09%) |
Mar 02, 2016 | 66.72 | 66.78 | 65.49 | 66.12 | 14,178,260 | -0.66(-0.99%) |