Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 64.64 | 65.27 | 64.38 | 65.14 | 16,730,480 | +0.93(+1.44%) |
May 27, 2016 | 64.21 | 64.21 | 64.21 | 64.21 | 8,187,543 | +0.40(+0.62%) |
May 26, 2016 | 64.67 | 64.72 | 63.63 | 63.81 | 10,860,408 | -0.91(-1.41%) |
May 25, 2016 | 64.94 | 65.09 | 64.12 | 64.73 | 15,575,541 | +0.22(+0.34%) |
May 24, 2016 | 62.68 | 64.67 | 62.63 | 64.51 | 17,603,372 | +2.16(+3.47%) |
May 23, 2016 | 62.12 | 62.87 | 61.54 | 62.35 | 10,401,886 | +0.52(+0.84%) |
May 20, 2016 | 61.48 | 62.16 | 61.40 | 61.83 | 10,629,523 | +0.37(+0.61%) |
May 19, 2016 | 61.58 | 61.79 | 60.81 | 61.46 | 12,392,144 | -0.55(-0.89%) |
May 18, 2016 | 61.91 | 62.43 | 61.60 | 62.01 | 10,020,883 | +0.09(+0.15%) |
May 17, 2016 | 62.47 | 62.65 | 61.69 | 61.92 | 11,197,893 | -0.64(-1.02%) |
May 16, 2016 | 61.88 | 62.72 | 61.73 | 62.56 | 8,698,173 | +0.68(+1.10%) |
May 13, 2016 | 61.85 | 62.75 | 61.66 | 61.88 | 11,137,242 | -0.04(-0.07%) |
May 12, 2016 | 62.92 | 63.07 | 61.13 | 61.92 | 16,165,225 | -0.85(-1.36%) |
May 11, 2016 | 64.64 | 64.64 | 62.71 | 62.77 | 11,287,393 | -1.71(-2.65%) |
May 10, 2016 | 64.65 | 64.70 | 63.51 | 64.48 | 9,138,389 | +0.38(+0.60%) |
May 09, 2016 | 63.59 | 64.69 | 63.37 | 64.10 | 11,319,247 | +0.74(+1.17%) |
May 06, 2016 | 64.10 | 64.23 | 62.88 | 63.36 | 12,391,496 | -0.88(-1.37%) |
May 05, 2016 | 64.61 | 64.64 | 63.75 | 64.24 | 10,740,191 | +0.19(+0.30%) |
May 04, 2016 | 64.84 | 65.09 | 63.90 | 64.05 | 16,288,681 | -1.17(-1.80%) |
May 03, 2016 | 66.34 | 66.68 | 65.09 | 65.22 | 13,206,847 | -1.37(-2.06%) |
May 02, 2016 | 66.37 | 66.93 | 64.91 | 66.59 | 18,074,918 | +0.59(+0.90%) |
Apr 29, 2016 | 68.23 | 69.23 | 65.69 | 66.00 | 44,946,932 | -6.58(-9.06%) |
Apr 28, 2016 | 75.13 | 75.38 | 72.43 | 72.58 | 20,944,222 | -2.78(-3.69%) |
Apr 27, 2016 | 75.79 | 76.15 | 74.93 | 75.36 | 11,473,452 | -0.46(-0.60%) |
Apr 26, 2016 | 76.33 | 77.14 | 75.58 | 75.81 | 12,483,926 | -0.72(-0.94%) |
Apr 25, 2016 | 76.20 | 76.60 | 75.94 | 76.53 | 11,082,672 | +0.27(+0.35%) |
Apr 22, 2016 | 75.99 | 76.65 | 75.19 | 76.26 | 13,769,006 | +0.14(+0.19%) |
Apr 21, 2016 | 74.74 | 76.20 | 74.74 | 76.12 | 12,079,501 | +1.22(+1.63%) |
Apr 20, 2016 | 74.33 | 75.54 | 74.33 | 74.90 | 11,847,183 | +0.50(+0.67%) |
Apr 19, 2016 | 74.64 | 75.37 | 74.25 | 74.40 | 13,112,993 | +0.18(+0.24%) |
Apr 18, 2016 | 73.45 | 74.62 | 73.41 | 74.22 | 10,783,020 | +0.68(+0.93%) |
Apr 15, 2016 | 73.72 | 74.06 | 73.04 | 73.54 | 11,909,452 | +0.07(+0.10%) |
Apr 14, 2016 | 72.58 | 73.90 | 72.50 | 73.47 | 11,685,852 | +0.75(+1.03%) |
Apr 13, 2016 | 73.20 | 73.30 | 72.31 | 72.72 | 12,428,518 | -0.04(-0.05%) |
Apr 12, 2016 | 71.83 | 72.87 | 71.45 | 72.75 | 12,328,915 | +1.05(+1.47%) |
Apr 11, 2016 | 72.13 | 72.61 | 71.63 | 71.70 | 11,756,220 | -0.19(-0.27%) |
Apr 08, 2016 | 71.98 | 72.91 | 71.51 | 71.89 | 12,995,079 | +0.39(+0.54%) |
Apr 07, 2016 | 72.73 | 73.05 | 71.15 | 71.51 | 17,819,560 | -1.40(-1.92%) |
Apr 06, 2016 | 71.45 | 72.95 | 71.44 | 72.90 | 14,860,619 | +1.40(+1.96%) |
Apr 05, 2016 | 69.99 | 72.34 | 69.96 | 71.51 | 15,780,503 | +1.00(+1.41%) |
Apr 04, 2016 | 70.59 | 71.08 | 70.14 | 70.51 | 11,761,978 | +0.09(+0.13%) |
Apr 01, 2016 | 68.34 | 70.61 | 68.12 | 70.42 | 15,267,393 | +1.69(+2.46%) |
Mar 31, 2016 | 68.76 | 69.40 | 68.49 | 68.73 | 18,251,122 | -0.08(-0.12%) |
Mar 30, 2016 | 69.19 | 70.01 | 68.50 | 68.81 | 10,857,783 | -0.17(-0.25%) |
Mar 29, 2016 | 68.98 | 69.01 | 67.79 | 68.98 | 11,580,024 | -0.19(-0.28%) |
Mar 28, 2016 | 68.89 | 70.56 | 68.79 | 69.18 | 12,838,247 | +0.85(+1.25%) |
Mar 24, 2016 | 67.05 | 68.33 | 68.33 | 68.33 | 19,241,576 | +0.93(+1.38%) |
Mar 23, 2016 | 68.06 | 69.00 | 67.32 | 67.40 | 18,561,578 | -2.72(-3.88%) |
Mar 22, 2016 | 68.94 | 70.30 | 68.87 | 70.12 | 13,116,306 | +0.79(+1.13%) |
Mar 21, 2016 | 67.34 | 69.59 | 67.34 | 69.34 | 13,119,627 | +1.80(+2.66%) |
Mar 18, 2016 | 67.35 | 67.88 | 66.99 | 67.54 | 22,486,398 | +0.55(+0.83%) |
Mar 17, 2016 | 67.18 | 67.61 | 66.45 | 66.99 | 14,099,617 | -0.56(-0.83%) |
Mar 16, 2016 | 66.56 | 68.00 | 66.52 | 67.55 | 11,840,763 | +0.63(+0.94%) |
Mar 15, 2016 | 67.28 | 67.39 | 66.61 | 66.92 | 13,716,201 | -0.76(-1.13%) |
Mar 14, 2016 | 67.34 | 68.24 | 66.84 | 67.68 | 14,708,563 | +0.93(+1.39%) |
Mar 11, 2016 | 66.99 | 67.00 | 66.12 | 66.75 | 14,210,117 | +0.75(+1.14%) |
Mar 10, 2016 | 65.75 | 66.94 | 65.39 | 66.00 | 14,615,550 | +0.60(+0.92%) |
Mar 09, 2016 | 66.23 | 66.46 | 65.10 | 65.40 | 13,998,612 | -0.62(-0.94%) |
Mar 08, 2016 | 66.75 | 67.31 | 65.79 | 66.02 | 14,847,796 | -0.74(-1.10%) |
Mar 07, 2016 | 64.86 | 67.04 | 64.69 | 66.75 | 17,612,662 | +1.82(+2.80%) |
Mar 04, 2016 | 65.75 | 65.77 | 64.67 | 64.94 | 28,473,862 | -0.46(-0.71%) |
Mar 03, 2016 | 66.37 | 66.50 | 65.14 | 65.40 | 16,616,123 | -0.72(-1.09%) |
Mar 02, 2016 | 66.72 | 66.78 | 65.50 | 66.12 | 14,178,015 | -0.66(-0.99%) |