Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 62.12 | 62.28 | 61.11 | 61.89 | 1,426,536 | -0.39(-0.63%) |
May 27, 2016 | 61.79 | 62.28 | 62.28 | 62.28 | 1,165,846 | +0.63(+1.03%) |
May 26, 2016 | 62.24 | 62.52 | 61.17 | 61.65 | 1,445,104 | -0.72(-1.15%) |
May 25, 2016 | 62.31 | 63.38 | 62.20 | 62.37 | 1,516,768 | +0.04(+0.06%) |
May 24, 2016 | 61.37 | 62.45 | 61.32 | 62.33 | 1,849,880 | +1.43(+2.34%) |
May 23, 2016 | 61.09 | 61.56 | 60.76 | 60.90 | 1,362,300 | +0.12(+0.20%) |
May 20, 2016 | 61.19 | 61.77 | 60.65 | 60.78 | 1,214,306 | +0.09(+0.15%) |
May 19, 2016 | 61.51 | 61.80 | 59.80 | 60.69 | 1,872,102 | -0.96(-1.55%) |
May 18, 2016 | 60.79 | 62.64 | 60.61 | 61.65 | 1,869,692 | +0.91(+1.50%) |
May 17, 2016 | 61.62 | 62.45 | 60.43 | 60.74 | 2,969,887 | -0.81(-1.31%) |
May 16, 2016 | 61.83 | 62.37 | 60.58 | 61.55 | 2,640,821 | +0.05(+0.08%) |
May 13, 2016 | 61.00 | 62.32 | 60.80 | 61.50 | 2,411,205 | +0.64(+1.05%) |
May 12, 2016 | 63.15 | 63.25 | 60.44 | 60.86 | 29,462,730 | -1.88(-3.00%) |
May 11, 2016 | 63.77 | 64.44 | 62.57 | 62.75 | 4,022,574 | -1.61(-2.50%) |
May 10, 2016 | 64.33 | 64.85 | 63.86 | 64.35 | 1,008,095 | +0.49(+0.77%) |
May 09, 2016 | 64.02 | 64.79 | 63.82 | 63.86 | 1,377,859 | +0.27(+0.42%) |
May 06, 2016 | 63.75 | 64.06 | 62.37 | 63.59 | 1,282,632 | -0.58(-0.91%) |
May 05, 2016 | 64.13 | 65.13 | 63.99 | 64.18 | 1,345,821 | +0.04(+0.06%) |
May 04, 2016 | 64.68 | 64.87 | 63.95 | 64.14 | 1,360,795 | -1.22(-1.86%) |
May 03, 2016 | 65.44 | 65.81 | 64.60 | 65.35 | 1,517,810 | -0.11(-0.17%) |
May 02, 2016 | 65.49 | 65.90 | 65.23 | 65.47 | 1,185,679 | +0.09(+0.14%) |
Apr 29, 2016 | 66.42 | 66.49 | 65.08 | 65.37 | 2,225,396 | -1.47(-2.19%) |
Apr 28, 2016 | 68.22 | 68.30 | 66.67 | 66.84 | 1,113,289 | -1.46(-2.13%) |
Apr 27, 2016 | 68.91 | 69.70 | 68.25 | 68.30 | 1,462,733 | -0.71(-1.04%) |
Apr 26, 2016 | 69.22 | 70.06 | 67.83 | 69.01 | 1,942,570 | -0.09(-0.13%) |
Apr 25, 2016 | 71.16 | 71.67 | 69.06 | 69.10 | 2,515,819 | -2.19(-3.07%) |
Apr 22, 2016 | 72.12 | 72.50 | 70.29 | 71.29 | 2,737,124 | -2.39(-3.24%) |
Apr 21, 2016 | 75.58 | 76.20 | 73.13 | 73.68 | 1,620,048 | -2.06(-2.72%) |
Apr 20, 2016 | 76.20 | 76.74 | 75.68 | 75.74 | 1,300,194 | -0.48(-0.63%) |
Apr 19, 2016 | 76.45 | 76.78 | 75.50 | 76.22 | 1,004,648 | -0.11(-0.15%) |
Apr 18, 2016 | 76.59 | 76.81 | 75.18 | 76.33 | 1,045,427 | -0.13(-0.17%) |
Apr 15, 2016 | 75.97 | 76.62 | 75.49 | 76.46 | 1,189,472 | +0.48(+0.64%) |
Apr 14, 2016 | 76.24 | 77.28 | 75.94 | 75.98 | 1,242,432 | -0.01(-0.01%) |
Apr 13, 2016 | 74.28 | 76.11 | 74.00 | 75.99 | 1,205,247 | +2.43(+3.31%) |
Apr 12, 2016 | 73.22 | 74.15 | 73.10 | 73.56 | 1,053,103 | +0.71(+0.98%) |
Apr 11, 2016 | 74.05 | 74.67 | 72.84 | 72.84 | 1,533,230 | -0.56(-0.76%) |
Apr 08, 2016 | 73.06 | 73.74 | 72.55 | 73.40 | 981,648 | +0.74(+1.02%) |
Apr 07, 2016 | 73.74 | 73.94 | 72.11 | 72.66 | 1,595,717 | -1.26(-1.71%) |
Apr 06, 2016 | 74.22 | 74.35 | 72.67 | 73.92 | 1,787,828 | -0.04(-0.05%) |
Apr 05, 2016 | 72.76 | 75.62 | 72.63 | 73.96 | 2,974,966 | +0.71(+0.96%) |
Apr 04, 2016 | 72.60 | 73.31 | 71.48 | 73.25 | 6,957,112 | -2.87(-3.77%) |
Apr 01, 2016 | 75.42 | 76.19 | 74.65 | 76.12 | 1,100,418 | -0.01(-0.01%) |
Mar 31, 2016 | 76.47 | 77.12 | 75.94 | 76.13 | 1,187,733 | -0.29(-0.38%) |
Mar 30, 2016 | 76.66 | 77.04 | 76.11 | 76.42 | 1,062,024 | -0.02(-0.02%) |
Mar 29, 2016 | 75.68 | 76.79 | 75.35 | 76.44 | 1,288,948 | +0.80(+1.06%) |
Mar 28, 2016 | 74.74 | 76.95 | 74.29 | 75.64 | 1,366,002 | +0.84(+1.12%) |
Mar 24, 2016 | 74.69 | 74.80 | 74.80 | 74.80 | 1,249,417 | -0.49(-0.65%) |
Mar 23, 2016 | 75.93 | 76.15 | 74.78 | 75.30 | 1,378,171 | -0.84(-1.11%) |
Mar 22, 2016 | 75.37 | 76.56 | 75.21 | 76.14 | 747,953 | -0.21(-0.28%) |
Mar 21, 2016 | 76.37 | 76.66 | 76.03 | 76.35 | 1,183,282 | +0.21(+0.28%) |
Mar 18, 2016 | 74.91 | 77.04 | 74.84 | 76.14 | 2,118,466 | +0.97(+1.30%) |
Mar 17, 2016 | 74.65 | 75.60 | 74.34 | 75.17 | 1,195,165 | +0.42(+0.56%) |
Mar 16, 2016 | 73.79 | 74.91 | 73.72 | 74.75 | 911,841 | +0.50(+0.68%) |
Mar 15, 2016 | 73.70 | 74.33 | 73.41 | 74.25 | 855,285 | +0.19(+0.25%) |
Mar 14, 2016 | 74.48 | 74.91 | 73.51 | 74.06 | 1,328,007 | -0.91(-1.21%) |
Mar 11, 2016 | 72.24 | 74.98 | 72.05 | 74.97 | 1,869,585 | +4.07(+5.73%) |
Mar 10, 2016 | 71.83 | 72.22 | 69.75 | 70.90 | 1,263,036 | -0.86(-1.20%) |
Mar 09, 2016 | 71.44 | 72.42 | 70.60 | 71.77 | 885,990 | +0.85(+1.20%) |
Mar 08, 2016 | 70.58 | 71.81 | 69.75 | 70.91 | 1,662,509 | -0.74(-1.04%) |
Mar 07, 2016 | 71.52 | 72.19 | 70.71 | 71.66 | 1,211,140 | -0.44(-0.61%) |
Mar 04, 2016 | 72.82 | 72.82 | 71.43 | 72.09 | 1,192,298 | -0.54(-0.74%) |
Mar 03, 2016 | 71.54 | 72.85 | 71.22 | 72.63 | 1,183,578 | +0.92(+1.28%) |
Mar 02, 2016 | 71.15 | 72.07 | 70.54 | 71.71 | 1,152,663 | +0.18(+0.25%) |