Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.20 | 71.84 | 69.50 | 69.84 | 1,276,663 | -1.14(-1.61%) |
May 27, 2016 | 69.84 | 70.98 | 70.98 | 70.98 | 828,038 | +1.32(+1.90%) |
May 26, 2016 | 70.44 | 70.69 | 69.28 | 69.66 | 878,098 | -0.65(-0.93%) |
May 25, 2016 | 69.11 | 70.61 | 68.84 | 70.31 | 1,337,803 | +1.68(+2.45%) |
May 24, 2016 | 67.51 | 69.25 | 66.70 | 68.63 | 1,442,408 | +1.53(+2.29%) |
May 23, 2016 | 68.70 | 69.21 | 67.05 | 67.10 | 1,230,671 | -1.36(-1.99%) |
May 20, 2016 | 67.59 | 68.53 | 67.33 | 68.46 | 1,040,106 | +0.80(+1.18%) |
May 19, 2016 | 67.17 | 67.93 | 65.70 | 67.66 | 2,445,621 | +0.00(+0.00%) |
May 18, 2016 | 68.11 | 69.33 | 67.60 | 67.66 | 1,294,380 | -0.57(-0.84%) |
May 17, 2016 | 68.53 | 69.83 | 67.95 | 68.23 | 1,529,025 | -0.64(-0.92%) |
May 16, 2016 | 68.53 | 69.21 | 67.80 | 68.87 | 1,537,163 | +0.72(+1.05%) |
May 13, 2016 | 69.54 | 70.12 | 68.02 | 68.15 | 1,299,160 | -1.31(-1.88%) |
May 12, 2016 | 69.59 | 70.33 | 68.97 | 69.46 | 2,128,461 | -0.53(-0.76%) |
May 11, 2016 | 71.55 | 71.91 | 69.95 | 69.99 | 1,476,592 | -2.30(-3.18%) |
May 10, 2016 | 72.17 | 72.53 | 71.43 | 72.29 | 1,280,122 | +0.25(+0.35%) |
May 09, 2016 | 72.61 | 73.36 | 71.90 | 72.03 | 1,362,506 | -0.58(-0.80%) |
May 06, 2016 | 75.57 | 76.70 | 71.36 | 72.61 | 3,605,772 | -3.09(-4.08%) |
May 05, 2016 | 78.16 | 78.41 | 75.28 | 75.70 | 1,347,625 | -2.24(-2.88%) |
May 04, 2016 | 79.05 | 79.70 | 77.68 | 77.94 | 784,988 | -1.60(-2.01%) |
May 03, 2016 | 80.39 | 80.51 | 77.84 | 79.54 | 1,130,483 | -1.21(-1.50%) |
May 02, 2016 | 79.98 | 81.56 | 79.72 | 80.75 | 995,303 | +0.87(+1.08%) |
Apr 29, 2016 | 80.41 | 80.96 | 78.96 | 79.89 | 1,107,902 | -0.56(-0.70%) |
Apr 28, 2016 | 82.09 | 82.13 | 80.19 | 80.45 | 802,311 | -1.73(-2.11%) |
Apr 27, 2016 | 82.70 | 83.08 | 81.50 | 82.18 | 924,714 | -0.28(-0.34%) |
Apr 26, 2016 | 82.82 | 83.51 | 81.91 | 82.46 | 1,276,801 | +0.11(+0.13%) |
Apr 25, 2016 | 81.98 | 82.87 | 81.36 | 82.35 | 1,417,692 | +0.29(+0.35%) |
Apr 22, 2016 | 79.97 | 85.09 | 79.50 | 82.07 | 2,612,615 | +2.25(+2.82%) |
Apr 21, 2016 | 76.54 | 81.07 | 74.60 | 79.81 | 3,534,390 | +1.27(+1.62%) |
Apr 20, 2016 | 77.14 | 79.36 | 76.74 | 78.54 | 1,734,636 | +1.51(+1.96%) |
Apr 19, 2016 | 78.15 | 78.32 | 76.16 | 77.03 | 1,403,045 | -1.13(-1.44%) |
Apr 18, 2016 | 77.37 | 78.95 | 76.65 | 78.16 | 1,213,001 | +0.07(+0.09%) |
Apr 15, 2016 | 77.93 | 78.14 | 77.18 | 78.08 | 955,003 | +0.33(+0.42%) |
Apr 14, 2016 | 77.13 | 78.94 | 76.70 | 77.76 | 927,771 | -1.18(-1.50%) |
Apr 13, 2016 | 77.12 | 79.16 | 76.92 | 78.94 | 1,136,275 | +2.64(+3.47%) |
Apr 12, 2016 | 75.90 | 76.38 | 75.54 | 76.30 | 771,519 | +0.69(+0.91%) |
Apr 11, 2016 | 77.38 | 78.23 | 75.09 | 75.61 | 1,462,579 | -1.37(-1.78%) |
Apr 08, 2016 | 75.84 | 77.45 | 75.25 | 76.98 | 1,157,655 | +2.19(+2.92%) |
Apr 07, 2016 | 75.57 | 75.81 | 73.32 | 74.79 | 1,562,652 | -1.44(-1.89%) |
Apr 06, 2016 | 78.74 | 78.74 | 75.98 | 76.24 | 2,311,161 | -2.61(-3.31%) |
Apr 05, 2016 | 78.02 | 78.98 | 77.07 | 78.85 | 1,098,640 | +0.56(+0.72%) |
Apr 04, 2016 | 80.48 | 80.78 | 78.02 | 78.29 | 620,168 | -1.95(-2.43%) |
Apr 01, 2016 | 79.61 | 80.46 | 78.93 | 80.24 | 746,292 | -0.14(-0.17%) |
Mar 31, 2016 | 79.52 | 80.79 | 79.20 | 80.38 | 997,486 | +1.00(+1.26%) |
Mar 30, 2016 | 80.99 | 81.21 | 79.16 | 79.37 | 857,061 | -1.00(-1.24%) |
Mar 29, 2016 | 79.72 | 80.62 | 77.62 | 80.37 | 1,226,372 | +0.18(+0.22%) |
Mar 28, 2016 | 79.99 | 80.84 | 79.67 | 80.19 | 1,041,368 | +0.28(+0.35%) |
Mar 24, 2016 | 78.21 | 79.91 | 79.91 | 79.91 | 948,336 | +1.38(+1.76%) |
Mar 23, 2016 | 81.29 | 81.29 | 78.51 | 78.53 | 712,784 | -2.88(-3.54%) |
Mar 22, 2016 | 81.39 | 81.85 | 80.31 | 81.41 | 652,695 | -0.26(-0.32%) |
Mar 21, 2016 | 81.39 | 82.16 | 80.23 | 81.67 | 921,704 | +0.29(+0.35%) |
Mar 18, 2016 | 80.84 | 82.39 | 80.84 | 81.39 | 2,086,905 | +0.95(+1.18%) |
Mar 17, 2016 | 79.31 | 80.79 | 78.60 | 80.44 | 1,159,007 | +1.27(+1.60%) |
Mar 16, 2016 | 77.36 | 79.79 | 77.36 | 79.18 | 1,202,869 | +1.40(+1.81%) |
Mar 15, 2016 | 79.37 | 79.63 | 77.39 | 77.77 | 1,661,484 | -1.84(-2.32%) |
Mar 14, 2016 | 79.32 | 80.78 | 79.15 | 79.62 | 1,077,364 | -0.24(-0.31%) |
Mar 11, 2016 | 79.63 | 80.46 | 78.99 | 79.86 | 1,026,203 | +1.30(+1.65%) |
Mar 10, 2016 | 78.83 | 79.57 | 76.91 | 78.56 | 919,856 | +0.31(+0.40%) |
Mar 09, 2016 | 77.92 | 78.26 | 76.80 | 78.25 | 1,156,540 | +1.15(+1.49%) |
Mar 08, 2016 | 76.75 | 80.00 | 76.23 | 77.10 | 2,208,705 | +0.35(+0.46%) |
Mar 07, 2016 | 74.77 | 77.07 | 74.46 | 76.75 | 1,161,597 | +1.63(+2.17%) |
Mar 04, 2016 | 75.45 | 75.82 | 74.32 | 75.12 | 1,139,189 | -0.09(-0.12%) |
Mar 03, 2016 | 74.13 | 75.72 | 74.03 | 75.21 | 1,180,865 | +1.40(+1.89%) |
Mar 02, 2016 | 73.50 | 73.91 | 72.88 | 73.81 | 1,106,004 | +0.35(+0.48%) |