Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.94 | 72.62 | 71.51 | 72.38 | 3,585,730 | +0.60(+0.83%) |
May 27, 2016 | 71.87 | 71.78 | 71.78 | 71.78 | 2,159,578 | -0.11(-0.15%) |
May 26, 2016 | 72.00 | 72.07 | 71.59 | 71.88 | 1,500,725 | -0.21(-0.29%) |
May 25, 2016 | 71.45 | 72.34 | 70.77 | 72.09 | 2,003,834 | +0.69(+0.97%) |
May 24, 2016 | 71.78 | 72.30 | 71.00 | 71.40 | 2,164,965 | -0.04(-0.05%) |
May 23, 2016 | 71.25 | 71.47 | 70.73 | 71.44 | 1,745,237 | +0.36(+0.50%) |
May 20, 2016 | 70.80 | 71.40 | 70.43 | 71.09 | 2,450,987 | +0.80(+1.14%) |
May 19, 2016 | 70.40 | 70.62 | 68.92 | 70.28 | 3,419,769 | -0.66(-0.93%) |
May 18, 2016 | 72.02 | 72.09 | 70.40 | 70.94 | 7,311,780 | -1.40(-1.94%) |
May 17, 2016 | 72.25 | 72.50 | 70.78 | 72.34 | 44,550,276 | -1.42(-1.92%) |
May 16, 2016 | 73.97 | 74.68 | 72.75 | 73.76 | 6,345,309 | +2.18(+3.05%) |
May 13, 2016 | 71.95 | 72.00 | 70.77 | 71.58 | 1,264,121 | -0.20(-0.29%) |
May 12, 2016 | 70.71 | 72.09 | 70.40 | 71.78 | 1,133,165 | +1.26(+1.78%) |
May 11, 2016 | 70.68 | 71.09 | 70.15 | 70.52 | 1,176,900 | -0.47(-0.66%) |
May 10, 2016 | 70.66 | 71.00 | 70.34 | 70.99 | 1,477,454 | +0.36(+0.50%) |
May 09, 2016 | 69.96 | 70.71 | 69.53 | 70.64 | 1,457,717 | +0.74(+1.06%) |
May 06, 2016 | 69.15 | 70.24 | 68.89 | 69.90 | 1,419,570 | +0.55(+0.80%) |
May 05, 2016 | 69.24 | 69.95 | 68.83 | 69.34 | 1,135,567 | +0.01(+0.01%) |
May 04, 2016 | 67.36 | 69.44 | 67.36 | 69.33 | 1,209,034 | +1.60(+2.36%) |
May 03, 2016 | 67.65 | 67.86 | 67.11 | 67.73 | 1,115,782 | -0.12(-0.18%) |
May 02, 2016 | 67.01 | 67.94 | 66.74 | 67.86 | 1,285,841 | +1.14(+1.72%) |
Apr 29, 2016 | 68.74 | 69.38 | 66.10 | 66.71 | 1,514,974 | -0.04(-0.06%) |
Apr 28, 2016 | 66.19 | 67.04 | 66.15 | 66.75 | 1,339,161 | +0.31(+0.47%) |
Apr 27, 2016 | 66.27 | 66.67 | 65.91 | 66.44 | 917,318 | +0.12(+0.18%) |
Apr 26, 2016 | 66.49 | 66.92 | 65.99 | 66.32 | 1,388,974 | +0.04(+0.06%) |
Apr 25, 2016 | 65.74 | 66.28 | 65.57 | 66.28 | 1,124,055 | +0.94(+1.44%) |
Apr 22, 2016 | 65.00 | 65.67 | 64.99 | 65.34 | 998,980 | +0.42(+0.64%) |
Apr 21, 2016 | 66.04 | 66.27 | 64.83 | 64.92 | 1,302,624 | -1.09(-1.65%) |
Apr 20, 2016 | 67.34 | 67.41 | 65.91 | 66.01 | 1,052,974 | -1.25(-1.86%) |
Apr 19, 2016 | 67.39 | 67.40 | 66.76 | 67.26 | 905,280 | +0.27(+0.41%) |
Apr 18, 2016 | 66.50 | 67.14 | 65.70 | 66.99 | 1,048,792 | +0.29(+0.43%) |
Apr 15, 2016 | 66.25 | 67.42 | 66.00 | 66.70 | 1,894,755 | +0.26(+0.39%) |
Apr 14, 2016 | 67.66 | 67.66 | 65.75 | 66.45 | 2,561,604 | -1.16(-1.72%) |
Apr 13, 2016 | 69.55 | 69.63 | 67.34 | 67.61 | 1,622,093 | -1.70(-2.45%) |
Apr 12, 2016 | 68.68 | 69.40 | 68.45 | 69.30 | 1,444,837 | +0.75(+1.09%) |
Apr 11, 2016 | 68.73 | 69.10 | 68.24 | 68.55 | 722,678 | -0.10(-0.14%) |
Apr 08, 2016 | 68.49 | 68.90 | 68.06 | 68.65 | 1,494,108 | +0.36(+0.52%) |
Apr 07, 2016 | 67.89 | 68.67 | 67.76 | 68.30 | 1,528,385 | +0.07(+0.10%) |
Apr 06, 2016 | 67.07 | 68.30 | 66.66 | 68.23 | 1,563,558 | +0.86(+1.28%) |
Apr 05, 2016 | 67.59 | 68.26 | 67.22 | 67.36 | 1,534,077 | -0.45(-0.66%) |
Apr 04, 2016 | 67.84 | 68.20 | 67.31 | 67.81 | 1,190,894 | -0.02(-0.03%) |
Apr 01, 2016 | 66.79 | 67.90 | 66.79 | 67.83 | 1,334,040 | +0.74(+1.10%) |
Mar 31, 2016 | 66.89 | 67.17 | 66.59 | 67.10 | 1,231,645 | +0.12(+0.18%) |
Mar 30, 2016 | 67.04 | 67.74 | 66.87 | 66.98 | 848,882 | -0.08(-0.12%) |
Mar 29, 2016 | 66.05 | 67.06 | 65.76 | 67.06 | 1,435,204 | +1.14(+1.73%) |
Mar 28, 2016 | 65.47 | 66.19 | 65.42 | 65.92 | 1,106,265 | +0.59(+0.91%) |
Mar 24, 2016 | 65.94 | 65.33 | 65.33 | 65.33 | 1,661,193 | -0.73(-1.10%) |
Mar 23, 2016 | 66.07 | 66.77 | 65.48 | 66.06 | 1,510,793 | -0.01(-0.01%) |
Mar 22, 2016 | 65.47 | 66.90 | 65.32 | 66.07 | 1,639,604 | +0.50(+0.76%) |
Mar 21, 2016 | 66.38 | 66.56 | 65.22 | 65.57 | 1,520,138 | -1.49(-2.23%) |
Mar 18, 2016 | 66.73 | 67.17 | 66.35 | 67.06 | 2,076,745 | +0.02(+0.03%) |
Mar 17, 2016 | 65.81 | 67.26 | 65.64 | 67.04 | 1,890,918 | +1.02(+1.54%) |
Mar 16, 2016 | 65.51 | 66.29 | 65.10 | 66.02 | 1,146,182 | +0.36(+0.54%) |
Mar 15, 2016 | 64.27 | 66.00 | 64.13 | 65.66 | 1,584,780 | +1.14(+1.77%) |
Mar 14, 2016 | 64.72 | 65.04 | 64.22 | 64.52 | 1,330,971 | -0.37(-0.57%) |
Mar 11, 2016 | 64.25 | 65.07 | 63.73 | 64.89 | 1,898,519 | +0.93(+1.46%) |
Mar 10, 2016 | 64.48 | 64.64 | 63.40 | 63.96 | 2,300,469 | -0.32(-0.49%) |
Mar 09, 2016 | 62.96 | 64.39 | 62.59 | 64.27 | 2,550,174 | +1.28(+2.04%) |
Mar 08, 2016 | 62.02 | 63.04 | 61.75 | 62.99 | 2,112,315 | +1.10(+1.78%) |
Mar 07, 2016 | 61.14 | 61.92 | 61.10 | 61.89 | 1,534,724 | +0.44(+0.71%) |
Mar 04, 2016 | 61.45 | 61.73 | 60.55 | 61.45 | 2,154,195 | -0.29(-0.46%) |
Mar 03, 2016 | 62.03 | 62.04 | 60.80 | 61.74 | 1,600,884 | -0.09(-0.15%) |
Mar 02, 2016 | 61.14 | 61.94 | 60.72 | 61.83 | 1,661,981 | +0.50(+0.81%) |