Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.80 | 75.93 | 75.31 | 75.50 | 51,870 | +0.08(+0.10%) |
May 27, 2016 | 75.58 | 75.42 | 75.42 | 75.42 | 54,462 | -0.14(-0.19%) |
May 26, 2016 | 75.71 | 75.97 | 75.39 | 75.56 | 138,223 | +0.00(+0.00%) |
May 25, 2016 | 75.11 | 75.62 | 75.11 | 75.56 | 83,891 | +0.71(+0.95%) |
May 24, 2016 | 74.70 | 74.97 | 74.56 | 74.85 | 135,008 | +0.35(+0.48%) |
May 23, 2016 | 74.44 | 74.71 | 74.31 | 74.50 | 51,165 | +0.21(+0.29%) |
May 20, 2016 | 74.25 | 74.31 | 74.08 | 74.29 | 117,305 | +0.59(+0.80%) |
May 19, 2016 | 73.63 | 73.75 | 73.17 | 73.70 | 72,808 | -0.29(-0.39%) |
May 18, 2016 | 74.22 | 74.84 | 73.78 | 73.99 | 39,455 | -0.45(-0.60%) |
May 17, 2016 | 74.44 | 74.93 | 74.30 | 74.44 | 69,789 | +0.02(+0.02%) |
May 16, 2016 | 74.11 | 74.58 | 73.82 | 74.42 | 91,759 | +0.70(+0.95%) |
May 13, 2016 | 74.26 | 74.26 | 73.64 | 73.72 | 130,147 | -0.98(-1.32%) |
May 12, 2016 | 75.12 | 75.35 | 74.37 | 74.71 | 51,248 | -0.13(-0.18%) |
May 11, 2016 | 74.82 | 75.11 | 74.75 | 74.84 | 115,865 | -0.02(-0.03%) |
May 10, 2016 | 74.45 | 74.86 | 74.33 | 74.86 | 67,529 | +1.12(+1.52%) |
May 09, 2016 | 74.21 | 74.21 | 73.70 | 73.74 | 57,491 | -0.72(-0.97%) |
May 06, 2016 | 74.32 | 74.59 | 74.12 | 74.47 | 76,420 | +0.35(+0.47%) |
May 05, 2016 | 74.32 | 74.62 | 73.83 | 74.12 | 86,322 | -0.07(-0.10%) |
May 04, 2016 | 74.48 | 74.56 | 74.02 | 74.19 | 67,358 | -0.61(-0.81%) |
May 03, 2016 | 75.55 | 75.59 | 74.76 | 74.80 | 176,673 | -1.45(-1.90%) |
May 02, 2016 | 76.38 | 76.38 | 75.88 | 76.25 | 102,786 | +0.47(+0.62%) |
Apr 29, 2016 | 75.97 | 76.15 | 75.41 | 75.78 | 97,565 | +0.12(+0.16%) |
Apr 28, 2016 | 75.78 | 76.37 | 75.61 | 75.66 | 480,673 | -0.46(-0.61%) |
Apr 27, 2016 | 75.74 | 76.26 | 75.58 | 76.12 | 156,451 | +0.46(+0.60%) |
Apr 26, 2016 | 75.75 | 75.82 | 75.46 | 75.67 | 197,654 | +0.30(+0.40%) |
Apr 25, 2016 | 75.56 | 75.62 | 75.25 | 75.37 | 73,400 | -0.20(-0.26%) |
Apr 22, 2016 | 75.76 | 75.86 | 75.33 | 75.56 | 74,975 | -0.09(-0.12%) |
Apr 21, 2016 | 75.97 | 76.18 | 75.51 | 75.66 | 58,014 | -0.58(-0.75%) |
Apr 20, 2016 | 76.26 | 76.65 | 76.08 | 76.23 | 61,119 | -0.30(-0.39%) |
Apr 19, 2016 | 76.23 | 76.59 | 76.19 | 76.53 | 75,101 | +1.18(+1.57%) |
Apr 18, 2016 | 74.71 | 75.49 | 74.71 | 75.35 | 63,620 | +0.72(+0.96%) |
Apr 15, 2016 | 74.89 | 74.92 | 74.51 | 74.63 | 199,499 | -0.22(-0.29%) |
Apr 14, 2016 | 75.15 | 75.15 | 74.85 | 74.85 | 124,688 | -0.31(-0.41%) |
Apr 13, 2016 | 74.97 | 75.26 | 74.89 | 75.16 | 97,990 | +0.59(+0.79%) |
Apr 12, 2016 | 74.03 | 74.74 | 73.83 | 74.57 | 69,395 | +0.91(+1.24%) |
Apr 11, 2016 | 73.72 | 74.20 | 73.58 | 73.66 | 155,828 | +0.32(+0.43%) |
Apr 08, 2016 | 73.21 | 73.48 | 73.09 | 73.34 | 145,486 | +1.32(+1.84%) |
Apr 07, 2016 | 72.43 | 72.52 | 71.85 | 72.02 | 115,417 | -1.06(-1.46%) |
Apr 06, 2016 | 72.26 | 73.08 | 72.19 | 73.08 | 126,605 | +1.06(+1.48%) |
Apr 05, 2016 | 72.13 | 72.25 | 71.97 | 72.02 | 72,331 | -1.05(-1.43%) |
Apr 04, 2016 | 73.54 | 73.63 | 73.06 | 73.07 | 146,256 | -0.38(-0.51%) |
Apr 01, 2016 | 72.58 | 73.51 | 72.58 | 73.44 | 183,970 | -0.11(-0.15%) |
Mar 31, 2016 | 73.93 | 74.22 | 73.56 | 73.56 | 101,771 | -0.45(-0.61%) |
Mar 30, 2016 | 73.88 | 74.34 | 73.83 | 74.00 | 57,001 | +0.78(+1.06%) |
Mar 29, 2016 | 72.19 | 73.31 | 72.10 | 73.22 | 113,500 | +0.74(+1.02%) |
Mar 28, 2016 | 72.48 | 72.70 | 72.15 | 72.48 | 71,126 | +0.27(+0.37%) |
Mar 24, 2016 | 71.91 | 72.22 | 72.22 | 72.22 | 48,876 | -0.28(-0.39%) |
Mar 23, 2016 | 73.24 | 73.24 | 72.37 | 72.50 | 175,481 | -0.95(-1.30%) |
Mar 22, 2016 | 73.20 | 73.63 | 73.20 | 73.45 | 239,037 | -0.18(-0.25%) |
Mar 21, 2016 | 73.75 | 73.77 | 73.41 | 73.63 | 211,251 | -0.03(-0.04%) |
Mar 18, 2016 | 73.92 | 74.18 | 73.61 | 73.67 | 334,770 | -0.22(-0.30%) |
Mar 17, 2016 | 73.27 | 74.06 | 73.22 | 73.89 | 40,838 | +0.99(+1.36%) |
Mar 16, 2016 | 71.49 | 72.92 | 71.44 | 72.89 | 73,989 | +1.19(+1.66%) |
Mar 15, 2016 | 71.81 | 71.81 | 71.50 | 71.70 | 216,843 | -0.63(-0.87%) |
Mar 14, 2016 | 72.45 | 72.59 | 72.16 | 72.34 | 120,901 | -0.30(-0.41%) |
Mar 11, 2016 | 72.24 | 72.68 | 72.13 | 72.64 | 73,438 | +1.40(+1.97%) |
Mar 10, 2016 | 71.51 | 71.88 | 70.72 | 71.23 | 96,609 | +0.17(+0.24%) |
Mar 09, 2016 | 70.98 | 71.27 | 70.74 | 71.06 | 73,375 | +0.24(+0.33%) |
Mar 08, 2016 | 71.26 | 71.31 | 70.74 | 70.82 | 82,992 | -1.10(-1.53%) |
Mar 07, 2016 | 71.21 | 72.07 | 71.17 | 71.93 | 272,396 | +0.06(+0.08%) |
Mar 04, 2016 | 71.50 | 72.19 | 71.50 | 71.87 | 125,096 | +0.87(+1.22%) |
Mar 03, 2016 | 70.42 | 71.07 | 70.35 | 71.01 | 117,650 | +0.63(+0.90%) |
Mar 02, 2016 | 69.77 | 70.45 | 69.70 | 70.38 | 169,461 | +0.23(+0.33%) |