Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.34 | 73.62 | 72.56 | 73.56 | 1,324,333 | +0.43(+0.59%) |
May 27, 2016 | 72.62 | 73.12 | 73.12 | 73.12 | 312,726 | +0.80(+1.11%) |
May 26, 2016 | 72.74 | 72.88 | 72.13 | 72.32 | 361,774 | -0.12(-0.17%) |
May 25, 2016 | 72.82 | 73.13 | 72.28 | 72.44 | 603,117 | -0.33(-0.46%) |
May 24, 2016 | 70.63 | 72.80 | 70.58 | 72.77 | 732,645 | +2.42(+3.45%) |
May 23, 2016 | 70.19 | 70.58 | 69.93 | 70.35 | 361,131 | +0.30(+0.42%) |
May 20, 2016 | 69.72 | 70.33 | 69.50 | 70.05 | 410,241 | +0.65(+0.93%) |
May 19, 2016 | 69.07 | 69.57 | 68.57 | 69.41 | 461,971 | +0.29(+0.41%) |
May 18, 2016 | 68.65 | 69.67 | 68.16 | 69.12 | 674,357 | +0.43(+0.63%) |
May 17, 2016 | 69.04 | 69.39 | 68.60 | 68.69 | 588,467 | -0.44(-0.64%) |
May 16, 2016 | 69.40 | 69.64 | 68.91 | 69.13 | 763,951 | -0.11(-0.16%) |
May 13, 2016 | 69.80 | 69.85 | 69.01 | 69.24 | 404,514 | -0.53(-0.77%) |
May 12, 2016 | 70.95 | 71.02 | 69.59 | 69.78 | 1,015,781 | -0.83(-1.18%) |
May 11, 2016 | 71.15 | 71.29 | 70.56 | 70.61 | 856,256 | -0.52(-0.73%) |
May 10, 2016 | 70.40 | 71.20 | 70.10 | 71.12 | 439,676 | +0.88(+1.26%) |
May 09, 2016 | 69.44 | 70.52 | 69.31 | 70.24 | 546,715 | +0.95(+1.37%) |
May 06, 2016 | 68.49 | 69.43 | 68.18 | 69.29 | 670,267 | +0.53(+0.78%) |
May 05, 2016 | 68.84 | 69.29 | 68.55 | 68.76 | 432,858 | +0.05(+0.07%) |
May 04, 2016 | 68.61 | 68.91 | 68.36 | 68.72 | 573,338 | -0.13(-0.19%) |
May 03, 2016 | 69.57 | 69.67 | 68.11 | 68.84 | 577,313 | -1.02(-1.46%) |
May 02, 2016 | 70.16 | 70.16 | 69.41 | 69.86 | 588,776 | +0.06(+0.08%) |
Apr 29, 2016 | 69.63 | 69.89 | 68.59 | 69.81 | 1,103,655 | +0.60(+0.86%) |
Apr 28, 2016 | 69.39 | 70.96 | 69.13 | 69.21 | 757,537 | -0.98(-1.40%) |
Apr 27, 2016 | 69.81 | 70.23 | 69.33 | 70.20 | 458,584 | +0.36(+0.51%) |
Apr 26, 2016 | 69.46 | 70.07 | 69.15 | 69.84 | 421,242 | +0.58(+0.84%) |
Apr 25, 2016 | 69.25 | 69.43 | 68.75 | 69.26 | 385,549 | -0.05(-0.07%) |
Apr 22, 2016 | 68.71 | 69.68 | 68.71 | 69.30 | 431,799 | +0.21(+0.31%) |
Apr 21, 2016 | 69.59 | 70.00 | 69.07 | 69.09 | 337,259 | -0.37(-0.53%) |
Apr 20, 2016 | 69.97 | 70.22 | 69.21 | 69.46 | 577,603 | -0.34(-0.49%) |
Apr 19, 2016 | 69.70 | 70.14 | 69.29 | 69.80 | 768,898 | +0.30(+0.44%) |
Apr 18, 2016 | 68.49 | 69.57 | 68.49 | 69.50 | 519,012 | +0.88(+1.29%) |
Apr 15, 2016 | 68.35 | 68.67 | 67.87 | 68.61 | 690,575 | +0.27(+0.39%) |
Apr 14, 2016 | 68.04 | 68.43 | 67.88 | 68.35 | 681,506 | +0.26(+0.38%) |
Apr 13, 2016 | 68.23 | 68.64 | 67.52 | 68.09 | 934,658 | +0.28(+0.42%) |
Apr 12, 2016 | 67.54 | 67.88 | 66.97 | 67.81 | 361,680 | +0.57(+0.85%) |
Apr 11, 2016 | 67.57 | 68.12 | 67.11 | 67.24 | 357,534 | -0.28(-0.41%) |
Apr 08, 2016 | 68.08 | 68.08 | 67.02 | 67.51 | 348,282 | -0.26(-0.38%) |
Apr 07, 2016 | 68.46 | 68.52 | 67.10 | 67.77 | 713,020 | -1.09(-1.59%) |
Apr 06, 2016 | 67.88 | 69.03 | 67.87 | 68.86 | 785,154 | +1.03(+1.52%) |
Apr 05, 2016 | 67.82 | 68.13 | 67.61 | 67.83 | 557,681 | -0.38(-0.55%) |
Apr 04, 2016 | 68.82 | 68.82 | 67.69 | 68.21 | 395,304 | -0.38(-0.55%) |
Apr 01, 2016 | 67.80 | 68.59 | 67.57 | 68.59 | 414,146 | +0.49(+0.72%) |
Mar 31, 2016 | 67.13 | 68.87 | 67.13 | 68.10 | 1,294,348 | +0.85(+1.27%) |
Mar 30, 2016 | 67.06 | 67.70 | 66.95 | 67.24 | 631,942 | +0.44(+0.66%) |
Mar 29, 2016 | 65.64 | 66.84 | 65.61 | 66.80 | 729,500 | +1.20(+1.82%) |
Mar 28, 2016 | 65.01 | 65.87 | 64.94 | 65.61 | 547,973 | +0.58(+0.89%) |
Mar 24, 2016 | 65.32 | 65.03 | 65.03 | 65.03 | 668,464 | -0.79(-1.20%) |
Mar 23, 2016 | 65.87 | 66.51 | 65.76 | 65.82 | 852,433 | -0.03(-0.04%) |
Mar 22, 2016 | 65.25 | 66.17 | 65.10 | 65.85 | 776,690 | +0.23(+0.35%) |
Mar 21, 2016 | 65.31 | 65.89 | 65.29 | 65.62 | 707,039 | +0.10(+0.15%) |
Mar 18, 2016 | 64.50 | 65.70 | 64.50 | 65.52 | 1,852,216 | +0.96(+1.48%) |
Mar 17, 2016 | 64.04 | 64.79 | 63.89 | 64.56 | 833,485 | +0.42(+0.66%) |
Mar 16, 2016 | 63.60 | 64.41 | 63.15 | 64.14 | 886,797 | +0.42(+0.66%) |
Mar 15, 2016 | 63.94 | 64.11 | 63.18 | 63.71 | 899,515 | -0.37(-0.57%) |
Mar 14, 2016 | 63.95 | 64.67 | 63.74 | 64.08 | 1,122,357 | +0.08(+0.13%) |
Mar 11, 2016 | 63.99 | 64.05 | 63.49 | 64.00 | 980,455 | +0.62(+0.97%) |
Mar 10, 2016 | 64.16 | 64.70 | 62.83 | 63.38 | 952,858 | -0.47(-0.73%) |
Mar 09, 2016 | 63.52 | 64.06 | 63.13 | 63.85 | 941,746 | +0.70(+1.11%) |
Mar 08, 2016 | 64.06 | 64.06 | 62.77 | 63.15 | 1,429,392 | -1.16(-1.80%) |
Mar 07, 2016 | 63.73 | 64.57 | 63.48 | 64.31 | 975,636 | +0.42(+0.66%) |
Mar 04, 2016 | 64.58 | 64.58 | 63.82 | 63.89 | 1,198,214 | -0.54(-0.84%) |
Mar 03, 2016 | 65.06 | 65.06 | 63.95 | 64.43 | 1,743,413 | -0.70(-1.07%) |
Mar 02, 2016 | 65.82 | 65.82 | 63.95 | 65.13 | 1,584,820 | -0.61(-0.92%) |