Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.27 | 71.72 | 70.25 | 70.80 | 2,743,821 | -0.35(-0.49%) |
May 27, 2016 | 69.50 | 71.15 | 71.15 | 71.15 | 2,030,967 | +2.11(+3.06%) |
May 26, 2016 | 70.19 | 70.35 | 68.25 | 69.03 | 3,487,912 | -1.52(-2.16%) |
May 25, 2016 | 72.42 | 72.42 | 70.52 | 70.56 | 2,692,364 | -2.10(-2.89%) |
May 24, 2016 | 71.66 | 73.11 | 71.32 | 72.66 | 1,768,105 | +1.41(+1.98%) |
May 23, 2016 | 72.04 | 72.30 | 71.13 | 71.25 | 1,520,984 | -0.58(-0.81%) |
May 20, 2016 | 70.45 | 71.87 | 70.33 | 71.83 | 2,172,668 | +1.91(+2.73%) |
May 19, 2016 | 70.87 | 71.05 | 69.55 | 69.92 | 2,048,767 | -1.27(-1.79%) |
May 18, 2016 | 69.13 | 71.70 | 69.13 | 71.19 | 3,350,165 | +1.96(+2.83%) |
May 17, 2016 | 69.80 | 70.42 | 68.95 | 69.24 | 1,813,826 | -0.56(-0.81%) |
May 16, 2016 | 68.78 | 70.05 | 68.73 | 69.80 | 1,346,055 | +0.94(+1.36%) |
May 13, 2016 | 70.06 | 70.89 | 68.85 | 68.86 | 1,995,833 | -1.26(-1.79%) |
May 12, 2016 | 68.89 | 70.25 | 68.69 | 70.12 | 2,634,368 | +1.73(+2.53%) |
May 11, 2016 | 68.83 | 69.78 | 68.14 | 68.39 | 1,596,415 | -0.24(-0.34%) |
May 10, 2016 | 67.28 | 68.97 | 65.98 | 68.63 | 3,879,155 | -0.32(-0.46%) |
May 09, 2016 | 68.46 | 69.45 | 68.03 | 68.95 | 1,953,827 | +0.85(+1.24%) |
May 06, 2016 | 68.68 | 69.14 | 66.93 | 68.10 | 2,759,216 | -0.74(-1.07%) |
May 05, 2016 | 69.19 | 69.67 | 68.61 | 68.84 | 1,652,730 | -0.26(-0.38%) |
May 04, 2016 | 69.92 | 69.92 | 68.81 | 69.10 | 2,969,418 | -1.27(-1.81%) |
May 03, 2016 | 70.63 | 71.39 | 70.08 | 70.37 | 2,665,634 | -1.29(-1.80%) |
May 02, 2016 | 71.13 | 71.89 | 70.54 | 71.67 | 2,687,711 | +1.20(+1.71%) |
Apr 29, 2016 | 71.38 | 72.33 | 67.24 | 70.47 | 7,394,205 | +1.26(+1.82%) |
Apr 28, 2016 | 70.32 | 71.03 | 69.10 | 69.21 | 4,650,506 | -1.78(-2.51%) |
Apr 27, 2016 | 69.61 | 71.18 | 69.56 | 70.99 | 2,693,960 | +1.58(+2.28%) |
Apr 26, 2016 | 68.43 | 69.56 | 67.83 | 69.41 | 2,537,101 | +1.13(+1.65%) |
Apr 25, 2016 | 67.37 | 68.69 | 67.21 | 68.28 | 3,283,543 | +1.09(+1.63%) |
Apr 22, 2016 | 69.66 | 69.71 | 66.81 | 67.19 | 5,510,758 | -2.73(-3.91%) |
Apr 21, 2016 | 71.90 | 71.90 | 69.71 | 69.92 | 3,188,424 | -2.18(-3.02%) |
Apr 20, 2016 | 72.10 | 72.53 | 71.23 | 72.10 | 1,922,053 | +0.00(+0.00%) |
Apr 19, 2016 | 72.61 | 72.99 | 71.77 | 72.10 | 1,963,325 | -0.17(-0.24%) |
Apr 18, 2016 | 74.07 | 74.07 | 71.50 | 72.27 | 3,905,436 | -1.52(-2.06%) |
Apr 15, 2016 | 75.25 | 75.74 | 73.54 | 73.79 | 2,321,647 | -1.68(-2.23%) |
Apr 14, 2016 | 76.69 | 76.87 | 74.84 | 75.47 | 2,496,987 | -1.38(-1.80%) |
Apr 13, 2016 | 74.08 | 76.98 | 73.92 | 76.86 | 3,328,300 | +3.39(+4.61%) |
Apr 12, 2016 | 72.83 | 74.01 | 72.40 | 73.47 | 2,041,596 | +1.07(+1.47%) |
Apr 11, 2016 | 73.74 | 74.33 | 72.21 | 72.40 | 2,740,273 | -0.97(-1.33%) |
Apr 08, 2016 | 73.72 | 74.44 | 73.13 | 73.38 | 1,497,752 | +0.30(+0.41%) |
Apr 07, 2016 | 74.04 | 74.61 | 72.83 | 73.08 | 2,226,838 | -1.17(-1.58%) |
Apr 06, 2016 | 73.47 | 74.42 | 72.90 | 74.25 | 2,131,785 | +1.11(+1.52%) |
Apr 05, 2016 | 74.17 | 74.54 | 72.92 | 73.14 | 2,226,846 | -1.98(-2.63%) |
Apr 04, 2016 | 74.74 | 76.13 | 74.39 | 75.12 | 2,307,441 | +0.57(+0.77%) |
Apr 01, 2016 | 74.43 | 74.84 | 73.22 | 74.54 | 3,970,837 | -0.25(-0.33%) |
Mar 31, 2016 | 73.47 | 75.36 | 73.41 | 74.79 | 5,514,853 | +1.64(+2.24%) |
Mar 30, 2016 | 70.62 | 73.44 | 70.58 | 73.15 | 4,987,832 | +3.91(+5.65%) |
Mar 29, 2016 | 68.47 | 69.38 | 68.07 | 69.24 | 2,103,598 | +0.56(+0.82%) |
Mar 28, 2016 | 68.24 | 68.80 | 67.58 | 68.67 | 2,200,248 | +0.87(+1.29%) |
Mar 24, 2016 | 66.68 | 67.80 | 67.80 | 67.80 | 2,468,893 | +1.07(+1.60%) |
Mar 23, 2016 | 69.32 | 69.52 | 66.70 | 66.73 | 2,753,980 | -2.45(-3.54%) |
Mar 22, 2016 | 69.39 | 70.03 | 68.31 | 69.18 | 3,621,522 | -2.04(-2.86%) |
Mar 21, 2016 | 70.33 | 71.28 | 70.32 | 71.22 | 3,187,154 | +0.56(+0.79%) |
Mar 18, 2016 | 68.59 | 71.21 | 68.44 | 70.67 | 4,490,191 | +2.40(+3.52%) |
Mar 17, 2016 | 67.63 | 68.46 | 66.89 | 68.26 | 2,903,414 | +0.32(+0.47%) |
Mar 16, 2016 | 65.83 | 67.98 | 65.62 | 67.94 | 3,218,156 | +1.85(+2.80%) |
Mar 15, 2016 | 65.77 | 66.15 | 65.16 | 66.10 | 2,196,185 | +0.06(+0.10%) |
Mar 14, 2016 | 66.31 | 67.17 | 65.89 | 66.03 | 2,226,936 | -0.26(-0.40%) |
Mar 11, 2016 | 64.49 | 66.35 | 63.54 | 66.30 | 4,089,302 | +2.58(+4.04%) |
Mar 10, 2016 | 64.15 | 65.45 | 62.82 | 63.72 | 3,520,731 | -0.14(-0.21%) |
Mar 09, 2016 | 64.69 | 64.84 | 63.06 | 63.86 | 3,375,869 | -0.46(-0.72%) |
Mar 08, 2016 | 65.79 | 66.07 | 64.21 | 64.32 | 5,207,232 | -2.71(-4.05%) |
Mar 07, 2016 | 66.51 | 67.12 | 65.51 | 67.03 | 3,770,901 | -0.35(-0.51%) |
Mar 04, 2016 | 68.98 | 68.91 | 65.83 | 67.38 | 5,294,483 | -1.53(-2.22%) |
Mar 03, 2016 | 67.77 | 68.92 | 66.75 | 68.91 | 3,886,317 | +0.46(+0.68%) |
Mar 02, 2016 | 69.06 | 69.57 | 67.25 | 68.44 | 3,357,983 | -1.24(-1.78%) |