Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.87 | 72.55 | 71.44 | 72.31 | 3,589,029 | +0.60(+0.83%) |
May 27, 2016 | 71.80 | 71.71 | 71.71 | 71.71 | 2,161,564 | -0.11(-0.15%) |
May 26, 2016 | 71.94 | 72.01 | 71.53 | 71.82 | 1,502,105 | -0.21(-0.29%) |
May 25, 2016 | 71.38 | 72.28 | 70.70 | 72.03 | 2,005,677 | +0.69(+0.97%) |
May 24, 2016 | 71.72 | 72.23 | 70.94 | 71.34 | 2,166,957 | -0.04(-0.05%) |
May 23, 2016 | 71.18 | 71.40 | 70.66 | 71.38 | 1,746,842 | +0.36(+0.50%) |
May 20, 2016 | 70.73 | 71.34 | 70.37 | 71.02 | 2,453,242 | +0.80(+1.14%) |
May 19, 2016 | 70.34 | 70.56 | 68.85 | 70.22 | 3,422,915 | -0.66(-0.93%) |
May 18, 2016 | 71.95 | 72.03 | 70.34 | 70.88 | 7,318,506 | -1.40(-1.94%) |
May 17, 2016 | 72.19 | 72.43 | 70.72 | 72.28 | 44,591,256 | -1.42(-1.92%) |
May 16, 2016 | 73.90 | 74.61 | 72.69 | 73.69 | 6,351,145 | +2.18(+3.05%) |
May 13, 2016 | 71.88 | 71.94 | 70.70 | 71.51 | 1,265,284 | -0.20(-0.29%) |
May 12, 2016 | 70.65 | 72.02 | 70.34 | 71.72 | 1,134,208 | +1.26(+1.78%) |
May 11, 2016 | 70.62 | 71.02 | 70.08 | 70.46 | 1,177,983 | -0.47(-0.66%) |
May 10, 2016 | 70.60 | 70.94 | 70.27 | 70.93 | 1,478,813 | +0.36(+0.50%) |
May 09, 2016 | 69.90 | 70.64 | 69.47 | 70.57 | 1,459,058 | +0.74(+1.06%) |
May 06, 2016 | 69.09 | 70.17 | 68.83 | 69.83 | 1,420,876 | +0.55(+0.80%) |
May 05, 2016 | 69.18 | 69.88 | 68.77 | 69.28 | 1,136,612 | +0.01(+0.01%) |
May 04, 2016 | 67.30 | 69.38 | 67.30 | 69.27 | 1,210,146 | +1.60(+2.36%) |
May 03, 2016 | 67.59 | 67.80 | 67.04 | 67.67 | 1,116,808 | -0.12(-0.18%) |
May 02, 2016 | 66.95 | 67.88 | 66.68 | 67.79 | 1,287,024 | +1.14(+1.72%) |
Apr 29, 2016 | 68.68 | 69.32 | 66.04 | 66.65 | 1,516,367 | -0.04(-0.06%) |
Apr 28, 2016 | 66.13 | 66.98 | 66.09 | 66.69 | 1,340,393 | +0.31(+0.47%) |
Apr 27, 2016 | 66.21 | 66.61 | 65.85 | 66.38 | 918,162 | +0.12(+0.18%) |
Apr 26, 2016 | 66.43 | 66.85 | 65.93 | 66.26 | 1,390,252 | +0.04(+0.06%) |
Apr 25, 2016 | 65.68 | 66.22 | 65.51 | 66.22 | 1,125,089 | +0.94(+1.44%) |
Apr 22, 2016 | 64.94 | 65.61 | 64.93 | 65.28 | 999,899 | +0.42(+0.64%) |
Apr 21, 2016 | 65.98 | 66.21 | 64.77 | 64.86 | 1,303,822 | -1.09(-1.65%) |
Apr 20, 2016 | 67.28 | 67.35 | 65.85 | 65.95 | 1,053,943 | -1.25(-1.86%) |
Apr 19, 2016 | 67.33 | 67.34 | 66.70 | 67.20 | 906,113 | +0.27(+0.41%) |
Apr 18, 2016 | 66.44 | 67.08 | 65.64 | 66.93 | 1,049,757 | +0.29(+0.43%) |
Apr 15, 2016 | 66.19 | 67.35 | 65.94 | 66.64 | 1,896,498 | +0.26(+0.39%) |
Apr 14, 2016 | 67.60 | 67.60 | 65.69 | 66.38 | 2,563,960 | -1.16(-1.72%) |
Apr 13, 2016 | 69.49 | 69.57 | 67.28 | 67.54 | 1,623,585 | -1.70(-2.45%) |
Apr 12, 2016 | 68.62 | 69.33 | 68.39 | 69.24 | 1,446,166 | +0.75(+1.10%) |
Apr 11, 2016 | 68.66 | 69.04 | 68.18 | 68.49 | 723,343 | -0.10(-0.14%) |
Apr 08, 2016 | 68.43 | 68.84 | 68.00 | 68.59 | 1,495,483 | +0.36(+0.52%) |
Apr 07, 2016 | 67.82 | 68.61 | 67.69 | 68.23 | 1,529,791 | +0.07(+0.10%) |
Apr 06, 2016 | 67.01 | 68.24 | 66.60 | 68.16 | 1,564,996 | +0.86(+1.28%) |
Apr 05, 2016 | 67.53 | 68.19 | 67.16 | 67.30 | 1,535,488 | -0.45(-0.66%) |
Apr 04, 2016 | 67.78 | 68.14 | 67.25 | 67.75 | 1,191,990 | -0.02(-0.03%) |
Apr 01, 2016 | 66.73 | 67.84 | 66.73 | 67.77 | 1,335,267 | +0.73(+1.10%) |
Mar 31, 2016 | 66.83 | 67.10 | 66.53 | 67.04 | 1,232,778 | +0.12(+0.18%) |
Mar 30, 2016 | 66.98 | 67.68 | 66.81 | 66.91 | 849,663 | -0.08(-0.12%) |
Mar 29, 2016 | 65.99 | 67.00 | 65.70 | 67.00 | 1,436,525 | +1.14(+1.73%) |
Mar 28, 2016 | 65.41 | 66.13 | 65.36 | 65.86 | 1,107,283 | +0.59(+0.91%) |
Mar 24, 2016 | 65.88 | 65.27 | 65.27 | 65.27 | 1,662,721 | -0.73(-1.10%) |
Mar 23, 2016 | 66.01 | 66.71 | 65.42 | 66.00 | 1,512,183 | -0.01(-0.01%) |
Mar 22, 2016 | 65.41 | 66.84 | 65.26 | 66.01 | 1,641,112 | +0.50(+0.76%) |
Mar 21, 2016 | 66.32 | 66.50 | 65.16 | 65.51 | 1,521,536 | -1.49(-2.23%) |
Mar 18, 2016 | 66.66 | 67.10 | 66.29 | 67.00 | 2,078,655 | +0.02(+0.03%) |
Mar 17, 2016 | 65.75 | 67.20 | 65.58 | 66.98 | 1,892,658 | +1.02(+1.54%) |
Mar 16, 2016 | 65.44 | 66.23 | 65.04 | 65.96 | 1,147,237 | +0.36(+0.54%) |
Mar 15, 2016 | 64.21 | 65.94 | 64.07 | 65.60 | 1,586,238 | +1.14(+1.77%) |
Mar 14, 2016 | 64.66 | 64.98 | 64.16 | 64.46 | 1,332,195 | -0.37(-0.57%) |
Mar 11, 2016 | 64.19 | 65.01 | 63.67 | 64.83 | 1,900,265 | +0.93(+1.46%) |
Mar 10, 2016 | 64.42 | 64.58 | 63.34 | 63.90 | 2,302,585 | -0.31(-0.49%) |
Mar 09, 2016 | 62.90 | 64.33 | 62.53 | 64.21 | 2,552,519 | +1.28(+2.04%) |
Mar 08, 2016 | 61.97 | 62.98 | 61.69 | 62.93 | 2,114,258 | +1.10(+1.78%) |
Mar 07, 2016 | 61.08 | 61.86 | 61.05 | 61.83 | 1,536,135 | +0.43(+0.71%) |
Mar 04, 2016 | 61.40 | 61.67 | 60.50 | 61.40 | 2,156,176 | -0.28(-0.46%) |
Mar 03, 2016 | 61.97 | 61.98 | 60.74 | 61.68 | 1,602,356 | -0.09(-0.15%) |
Mar 02, 2016 | 61.08 | 61.88 | 60.66 | 61.77 | 1,663,510 | +0.49(+0.81%) |