Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.80 | 72.69 | 71.59 | 71.96 | 7,295,468 | +1.57(+2.22%) |
May 27, 2016 | 70.14 | 70.40 | 70.40 | 70.40 | 1,994,011 | +0.20(+0.29%) |
May 26, 2016 | 70.70 | 70.91 | 70.07 | 70.20 | 2,859,880 | -0.19(-0.27%) |
May 25, 2016 | 70.12 | 70.73 | 69.92 | 70.39 | 3,343,113 | +0.74(+1.07%) |
May 24, 2016 | 69.08 | 69.73 | 68.57 | 69.65 | 3,860,758 | +1.54(+2.26%) |
May 23, 2016 | 67.78 | 69.24 | 67.56 | 68.11 | 5,264,643 | +0.12(+0.18%) |
May 20, 2016 | 70.66 | 70.70 | 67.78 | 67.99 | 14,122,255 | -3.94(-5.48%) |
May 19, 2016 | 71.87 | 72.88 | 71.43 | 71.93 | 5,787,730 | -0.31(-0.42%) |
May 18, 2016 | 72.45 | 72.68 | 71.64 | 72.24 | 3,056,082 | -0.52(-0.72%) |
May 17, 2016 | 73.16 | 73.68 | 72.22 | 72.76 | 2,901,426 | -0.38(-0.51%) |
May 16, 2016 | 72.33 | 73.58 | 72.33 | 73.14 | 2,633,388 | +1.01(+1.41%) |
May 13, 2016 | 73.28 | 73.71 | 71.96 | 72.12 | 2,773,205 | -1.47(-2.00%) |
May 12, 2016 | 73.69 | 74.27 | 72.21 | 73.59 | 4,501,201 | +0.22(+0.30%) |
May 11, 2016 | 73.15 | 74.29 | 72.60 | 73.37 | 3,824,221 | +0.08(+0.11%) |
May 10, 2016 | 70.76 | 73.79 | 70.49 | 73.29 | 6,801,478 | +2.82(+4.01%) |
May 09, 2016 | 70.87 | 70.94 | 69.98 | 70.47 | 1,885,852 | -0.76(-1.07%) |
May 06, 2016 | 70.61 | 71.45 | 70.48 | 71.23 | 1,439,450 | +0.22(+0.31%) |
May 05, 2016 | 71.91 | 71.97 | 70.63 | 71.01 | 3,280,059 | -0.86(-1.19%) |
May 04, 2016 | 72.78 | 73.01 | 71.50 | 71.87 | 1,940,871 | -1.07(-1.46%) |
May 03, 2016 | 73.07 | 73.33 | 72.17 | 72.93 | 2,238,262 | -0.78(-1.06%) |
May 02, 2016 | 73.61 | 74.27 | 73.00 | 73.71 | 2,091,723 | +0.16(+0.21%) |
Apr 29, 2016 | 73.05 | 74.02 | 72.93 | 73.56 | 2,414,970 | +0.16(+0.21%) |
Apr 28, 2016 | 73.57 | 74.63 | 73.02 | 73.40 | 2,477,984 | -0.68(-0.92%) |
Apr 27, 2016 | 73.52 | 74.54 | 73.07 | 74.08 | 3,289,290 | +1.13(+1.55%) |
Apr 26, 2016 | 72.52 | 73.45 | 72.37 | 72.95 | 2,397,024 | +0.88(+1.23%) |
Apr 25, 2016 | 72.24 | 72.37 | 71.16 | 72.07 | 2,462,445 | -0.34(-0.47%) |
Apr 22, 2016 | 72.54 | 72.98 | 72.32 | 72.41 | 2,386,901 | +0.00(+0.00%) |
Apr 21, 2016 | 73.89 | 74.28 | 72.06 | 72.41 | 4,617,625 | -1.28(-1.73%) |
Apr 20, 2016 | 71.95 | 74.28 | 71.45 | 73.69 | 7,402,248 | +1.66(+2.31%) |
Apr 19, 2016 | 68.87 | 72.26 | 68.80 | 72.03 | 8,022,176 | +3.53(+5.16%) |
Apr 18, 2016 | 67.72 | 68.63 | 67.48 | 68.49 | 2,564,473 | +0.77(+1.14%) |
Apr 15, 2016 | 67.92 | 68.40 | 67.65 | 67.72 | 2,900,903 | -0.19(-0.28%) |
Apr 14, 2016 | 68.61 | 68.91 | 67.76 | 67.92 | 2,694,049 | -0.70(-1.02%) |
Apr 13, 2016 | 67.12 | 68.68 | 66.75 | 68.61 | 3,644,376 | +1.63(+2.43%) |
Apr 12, 2016 | 66.38 | 67.29 | 66.28 | 66.99 | 2,300,074 | +0.74(+1.12%) |
Apr 11, 2016 | 66.87 | 67.48 | 66.24 | 66.24 | 1,908,220 | -0.49(-0.73%) |
Apr 08, 2016 | 67.08 | 67.56 | 66.38 | 66.73 | 2,374,327 | +0.11(+0.17%) |
Apr 07, 2016 | 66.46 | 66.71 | 66.03 | 66.62 | 2,795,419 | -0.14(-0.21%) |
Apr 06, 2016 | 66.57 | 66.93 | 65.89 | 66.76 | 2,932,069 | +0.24(+0.35%) |
Apr 05, 2016 | 65.94 | 67.01 | 65.83 | 66.52 | 2,852,109 | +0.15(+0.22%) |
Apr 04, 2016 | 66.71 | 67.20 | 66.27 | 66.38 | 3,351,364 | -0.52(-0.78%) |
Apr 01, 2016 | 66.69 | 66.98 | 65.51 | 66.90 | 7,314,461 | -0.43(-0.64%) |
Mar 31, 2016 | 70.12 | 70.28 | 67.26 | 67.33 | 7,544,751 | -2.74(-3.91%) |
Mar 30, 2016 | 70.84 | 70.91 | 69.97 | 70.07 | 2,934,533 | -0.33(-0.47%) |
Mar 29, 2016 | 69.21 | 70.57 | 69.21 | 70.40 | 2,631,560 | +0.81(+1.17%) |
Mar 28, 2016 | 69.72 | 69.93 | 69.00 | 69.59 | 3,639,020 | -0.06(-0.09%) |
Mar 24, 2016 | 69.87 | 69.65 | 69.65 | 69.65 | 3,760,253 | -0.52(-0.74%) |
Mar 23, 2016 | 71.10 | 71.18 | 69.91 | 70.17 | 2,202,304 | -1.23(-1.73%) |
Mar 22, 2016 | 71.51 | 71.66 | 71.17 | 71.40 | 1,783,849 | -0.40(-0.56%) |
Mar 21, 2016 | 71.85 | 72.07 | 71.11 | 71.80 | 2,733,907 | +0.08(+0.11%) |
Mar 18, 2016 | 72.28 | 72.79 | 71.57 | 71.72 | 8,277,710 | -0.37(-0.52%) |
Mar 17, 2016 | 70.84 | 72.49 | 70.54 | 72.09 | 4,047,484 | +1.43(+2.03%) |
Mar 16, 2016 | 69.98 | 70.80 | 69.65 | 70.66 | 2,986,251 | +0.66(+0.94%) |
Mar 15, 2016 | 70.28 | 70.32 | 69.49 | 70.00 | 3,628,819 | -1.04(-1.47%) |
Mar 14, 2016 | 71.70 | 72.32 | 70.76 | 71.04 | 3,251,625 | -0.95(-1.33%) |
Mar 11, 2016 | 72.22 | 72.42 | 71.50 | 72.00 | 3,202,339 | +0.49(+0.69%) |
Mar 10, 2016 | 71.89 | 71.95 | 70.64 | 71.50 | 3,196,188 | -0.57(-0.79%) |
Mar 09, 2016 | 73.04 | 73.52 | 71.72 | 72.08 | 3,084,397 | -0.70(-0.97%) |
Mar 08, 2016 | 73.64 | 73.89 | 71.82 | 72.78 | 3,700,796 | -1.59(-2.14%) |
Mar 07, 2016 | 73.43 | 74.60 | 73.14 | 74.37 | 4,047,175 | +0.69(+0.94%) |
Mar 04, 2016 | 72.62 | 74.71 | 72.44 | 73.67 | 4,896,831 | +1.05(+1.45%) |
Mar 03, 2016 | 70.97 | 72.75 | 70.70 | 72.62 | 3,295,203 | +1.59(+2.24%) |
Mar 02, 2016 | 69.99 | 71.23 | 69.58 | 71.03 | 2,890,033 | +0.69(+0.97%) |