Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.05 | 72.40 | 71.86 | 72.34 | 938,767 | -0.22(-0.30%) |
May 27, 2016 | 72.42 | 72.56 | 72.56 | 72.56 | 344,415 | +0.51(+0.71%) |
May 26, 2016 | 72.73 | 72.87 | 71.95 | 72.04 | 614,572 | -0.77(-1.05%) |
May 25, 2016 | 72.90 | 73.26 | 72.63 | 72.81 | 579,718 | -0.07(-0.10%) |
May 24, 2016 | 71.70 | 73.05 | 71.59 | 72.88 | 764,059 | +1.62(+2.28%) |
May 23, 2016 | 70.88 | 71.48 | 70.73 | 71.26 | 337,069 | -0.33(-0.46%) |
May 20, 2016 | 71.11 | 71.87 | 71.03 | 71.59 | 380,109 | +0.81(+1.14%) |
May 19, 2016 | 71.23 | 71.33 | 70.27 | 70.78 | 727,890 | -0.82(-1.15%) |
May 18, 2016 | 71.57 | 72.21 | 71.23 | 71.60 | 867,029 | -0.32(-0.45%) |
May 17, 2016 | 72.34 | 73.13 | 71.70 | 71.92 | 806,416 | -0.92(-1.26%) |
May 16, 2016 | 72.10 | 73.30 | 72.09 | 72.85 | 568,974 | +0.74(+1.03%) |
May 13, 2016 | 72.51 | 73.02 | 71.83 | 72.10 | 609,672 | -0.44(-0.61%) |
May 12, 2016 | 73.25 | 73.28 | 72.42 | 72.54 | 494,625 | -0.59(-0.81%) |
May 11, 2016 | 72.94 | 74.17 | 72.94 | 73.14 | 583,444 | -0.40(-0.54%) |
May 10, 2016 | 72.89 | 73.88 | 72.70 | 73.53 | 1,323,273 | +0.36(+0.49%) |
May 09, 2016 | 72.90 | 73.46 | 72.89 | 73.18 | 680,026 | -0.42(-0.57%) |
May 06, 2016 | 73.09 | 73.75 | 72.92 | 73.60 | 893,544 | +0.01(+0.01%) |
May 05, 2016 | 73.93 | 73.98 | 73.39 | 73.59 | 835,982 | -0.23(-0.31%) |
May 04, 2016 | 71.59 | 73.82 | 71.47 | 73.82 | 1,801,318 | +2.42(+3.39%) |
May 03, 2016 | 71.58 | 72.03 | 70.52 | 71.40 | 696,205 | -1.32(-1.81%) |
May 02, 2016 | 72.28 | 72.96 | 72.20 | 72.72 | 857,115 | +0.80(+1.12%) |
Apr 29, 2016 | 71.47 | 72.45 | 70.58 | 71.91 | 2,371,099 | +4.67(+6.95%) |
Apr 28, 2016 | 66.73 | 67.59 | 66.44 | 67.24 | 1,657,149 | -0.26(-0.38%) |
Apr 27, 2016 | 67.25 | 67.58 | 66.80 | 67.50 | 1,063,582 | +0.33(+0.49%) |
Apr 26, 2016 | 66.51 | 67.55 | 66.27 | 67.17 | 1,110,968 | +0.85(+1.27%) |
Apr 25, 2016 | 65.74 | 66.44 | 65.54 | 66.32 | 687,453 | +0.09(+0.14%) |
Apr 22, 2016 | 66.24 | 66.48 | 65.94 | 66.23 | 611,812 | -0.19(-0.28%) |
Apr 21, 2016 | 67.67 | 67.89 | 66.37 | 66.42 | 629,191 | -1.48(-2.18%) |
Apr 20, 2016 | 67.84 | 68.32 | 67.63 | 67.90 | 600,978 | -0.04(-0.05%) |
Apr 19, 2016 | 68.00 | 68.60 | 67.42 | 67.93 | 486,507 | +0.74(+1.10%) |
Apr 18, 2016 | 66.24 | 67.40 | 66.07 | 67.19 | 655,946 | +0.04(+0.05%) |
Apr 15, 2016 | 67.12 | 67.32 | 66.72 | 67.16 | 439,252 | -0.39(-0.57%) |
Apr 14, 2016 | 67.40 | 68.05 | 67.20 | 67.55 | 539,595 | +0.04(+0.06%) |
Apr 13, 2016 | 66.56 | 67.52 | 66.44 | 67.50 | 742,136 | +1.29(+1.95%) |
Apr 12, 2016 | 66.24 | 66.88 | 65.97 | 66.21 | 495,051 | +0.71(+1.08%) |
Apr 11, 2016 | 65.61 | 66.41 | 65.50 | 65.50 | 588,958 | -0.01(-0.01%) |
Apr 08, 2016 | 65.58 | 65.97 | 65.15 | 65.51 | 1,545,849 | +1.05(+1.63%) |
Apr 07, 2016 | 65.78 | 66.06 | 64.21 | 64.46 | 888,557 | -2.13(-3.19%) |
Apr 06, 2016 | 65.24 | 66.60 | 65.11 | 66.58 | 981,041 | +0.74(+1.12%) |
Apr 05, 2016 | 65.10 | 66.06 | 64.93 | 65.84 | 1,295,674 | -1.26(-1.88%) |
Apr 04, 2016 | 68.27 | 68.36 | 67.02 | 67.10 | 581,633 | -1.08(-1.58%) |
Apr 01, 2016 | 68.13 | 68.65 | 67.89 | 68.19 | 652,996 | -1.39(-1.99%) |
Mar 31, 2016 | 69.86 | 70.01 | 69.26 | 69.57 | 548,617 | -0.06(-0.08%) |
Mar 30, 2016 | 69.31 | 70.06 | 69.31 | 69.63 | 787,772 | +1.70(+2.51%) |
Mar 29, 2016 | 66.26 | 68.02 | 66.18 | 67.93 | 382,712 | +1.39(+2.09%) |
Mar 28, 2016 | 67.09 | 67.29 | 66.42 | 66.54 | 343,296 | -0.43(-0.65%) |
Mar 24, 2016 | 65.88 | 66.97 | 66.97 | 66.97 | 462,195 | +0.32(+0.48%) |
Mar 23, 2016 | 66.37 | 67.02 | 65.93 | 66.65 | 1,060,772 | -0.35(-0.53%) |
Mar 22, 2016 | 65.92 | 67.32 | 65.76 | 67.00 | 364,751 | +0.29(+0.44%) |
Mar 21, 2016 | 66.68 | 66.89 | 66.18 | 66.71 | 321,361 | +0.46(+0.69%) |
Mar 18, 2016 | 66.89 | 67.29 | 66.00 | 66.25 | 1,282,968 | -1.21(-1.79%) |
Mar 17, 2016 | 67.03 | 67.93 | 66.65 | 67.46 | 961,827 | -1.07(-1.57%) |
Mar 16, 2016 | 67.45 | 68.57 | 67.40 | 68.53 | 489,325 | +0.98(+1.45%) |
Mar 15, 2016 | 66.39 | 67.62 | 66.27 | 67.55 | 1,180,561 | +0.66(+0.98%) |
Mar 14, 2016 | 66.27 | 67.22 | 66.15 | 66.89 | 1,288,068 | -0.29(-0.44%) |
Mar 11, 2016 | 66.27 | 67.32 | 66.21 | 67.19 | 637,419 | +1.57(+2.39%) |
Mar 10, 2016 | 65.58 | 66.26 | 64.84 | 65.62 | 746,952 | -0.33(-0.50%) |
Mar 09, 2016 | 64.79 | 66.11 | 64.79 | 65.95 | 745,752 | +1.54(+2.39%) |
Mar 08, 2016 | 64.90 | 65.14 | 63.98 | 64.41 | 925,759 | -1.37(-2.09%) |
Mar 07, 2016 | 65.16 | 66.12 | 65.16 | 65.78 | 569,505 | -0.27(-0.41%) |
Mar 04, 2016 | 65.27 | 66.11 | 65.05 | 66.05 | 786,368 | +0.59(+0.91%) |
Mar 03, 2016 | 64.27 | 65.48 | 64.27 | 65.46 | 864,511 | +1.25(+1.95%) |
Mar 02, 2016 | 63.73 | 64.55 | 63.56 | 64.21 | 679,287 | +0.33(+0.52%) |