Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.19 | 74.56 | 73.28 | 73.60 | 857,164 | -0.47(-0.63%) |
May 27, 2016 | 73.47 | 74.07 | 74.07 | 74.07 | 570,013 | +0.41(+0.56%) |
May 26, 2016 | 74.71 | 75.15 | 73.66 | 73.66 | 395,404 | -0.74(-1.00%) |
May 25, 2016 | 74.56 | 75.13 | 74.17 | 74.40 | 494,815 | +0.36(+0.49%) |
May 24, 2016 | 73.98 | 74.44 | 73.76 | 74.04 | 697,325 | +0.56(+0.76%) |
May 23, 2016 | 73.19 | 74.17 | 73.04 | 73.48 | 358,252 | +0.15(+0.21%) |
May 20, 2016 | 73.01 | 73.67 | 72.31 | 73.33 | 483,499 | +0.82(+1.13%) |
May 19, 2016 | 72.38 | 72.84 | 71.63 | 72.51 | 938,763 | -0.33(-0.46%) |
May 18, 2016 | 72.96 | 74.09 | 72.48 | 72.84 | 950,082 | -0.64(-0.87%) |
May 17, 2016 | 74.54 | 74.83 | 73.24 | 73.48 | 843,485 | -0.96(-1.29%) |
May 16, 2016 | 74.69 | 75.65 | 74.44 | 74.44 | 695,643 | +0.25(+0.33%) |
May 13, 2016 | 75.12 | 75.80 | 73.98 | 74.19 | 1,064,334 | -1.11(-1.48%) |
May 12, 2016 | 76.24 | 77.05 | 75.22 | 75.31 | 765,424 | -0.31(-0.42%) |
May 11, 2016 | 76.28 | 76.93 | 75.53 | 75.62 | 607,792 | -0.51(-0.67%) |
May 10, 2016 | 75.03 | 76.28 | 74.88 | 76.13 | 680,822 | +1.74(+2.34%) |
May 09, 2016 | 75.08 | 75.46 | 74.39 | 74.40 | 1,453,189 | -1.04(-1.37%) |
May 06, 2016 | 75.16 | 75.89 | 74.90 | 75.43 | 631,007 | -0.37(-0.49%) |
May 05, 2016 | 76.47 | 76.90 | 75.64 | 75.80 | 635,029 | -0.23(-0.30%) |
May 04, 2016 | 76.85 | 77.23 | 75.61 | 76.03 | 502,958 | -0.94(-1.22%) |
May 03, 2016 | 77.45 | 77.80 | 76.27 | 76.97 | 880,736 | -1.24(-1.59%) |
May 02, 2016 | 78.64 | 78.99 | 77.84 | 78.22 | 1,223,619 | -0.59(-0.75%) |
Apr 29, 2016 | 79.58 | 79.91 | 78.31 | 78.80 | 1,085,965 | -0.69(-0.87%) |
Apr 28, 2016 | 81.33 | 81.86 | 79.39 | 79.50 | 840,168 | -2.47(-3.01%) |
Apr 27, 2016 | 79.32 | 82.16 | 79.32 | 81.97 | 1,375,327 | +2.89(+3.65%) |
Apr 26, 2016 | 76.66 | 80.33 | 75.02 | 79.08 | 2,246,124 | +3.44(+4.55%) |
Apr 25, 2016 | 76.97 | 77.06 | 75.35 | 75.64 | 1,305,923 | -1.32(-1.72%) |
Apr 22, 2016 | 76.79 | 77.29 | 76.21 | 76.96 | 942,060 | +0.17(+0.22%) |
Apr 21, 2016 | 77.36 | 77.57 | 76.47 | 76.79 | 1,028,017 | -0.74(-0.96%) |
Apr 20, 2016 | 77.59 | 78.29 | 76.84 | 77.53 | 703,039 | +0.05(+0.06%) |
Apr 19, 2016 | 77.07 | 77.48 | 76.31 | 77.48 | 899,457 | +0.73(+0.95%) |
Apr 18, 2016 | 76.87 | 77.61 | 76.62 | 76.75 | 618,610 | -0.50(-0.65%) |
Apr 15, 2016 | 76.62 | 77.63 | 76.62 | 77.26 | 688,388 | +0.61(+0.79%) |
Apr 14, 2016 | 77.10 | 77.64 | 76.02 | 76.65 | 550,774 | -0.59(-0.76%) |
Apr 13, 2016 | 76.27 | 77.43 | 75.98 | 77.24 | 966,024 | +1.73(+2.29%) |
Apr 12, 2016 | 74.75 | 75.77 | 74.60 | 75.51 | 549,943 | +0.79(+1.06%) |
Apr 11, 2016 | 74.86 | 75.98 | 74.68 | 74.72 | 301,153 | -0.01(-0.01%) |
Apr 08, 2016 | 75.12 | 75.42 | 74.27 | 74.73 | 483,005 | +0.35(+0.47%) |
Apr 07, 2016 | 74.79 | 75.10 | 73.86 | 74.38 | 644,289 | -0.88(-1.17%) |
Apr 06, 2016 | 74.96 | 75.32 | 73.78 | 75.26 | 832,322 | +0.44(+0.58%) |
Apr 05, 2016 | 74.28 | 75.23 | 73.88 | 74.82 | 520,545 | -0.42(-0.56%) |
Apr 04, 2016 | 76.13 | 76.46 | 74.91 | 75.24 | 1,029,283 | -1.06(-1.39%) |
Apr 01, 2016 | 74.63 | 76.51 | 74.19 | 76.31 | 952,905 | +0.96(+1.27%) |
Mar 31, 2016 | 75.26 | 75.71 | 74.51 | 75.35 | 664,979 | +0.08(+0.10%) |
Mar 30, 2016 | 76.14 | 76.60 | 74.99 | 75.27 | 632,658 | -0.22(-0.29%) |
Mar 29, 2016 | 73.58 | 75.64 | 73.25 | 75.49 | 818,412 | +1.60(+2.16%) |
Mar 28, 2016 | 73.62 | 74.31 | 73.11 | 73.89 | 434,758 | +0.28(+0.37%) |
Mar 24, 2016 | 73.15 | 73.62 | 73.62 | 73.62 | 1,061,293 | -0.08(-0.10%) |
Mar 23, 2016 | 74.68 | 74.79 | 73.62 | 73.69 | 568,170 | -1.08(-1.45%) |
Mar 22, 2016 | 75.04 | 75.24 | 74.53 | 74.78 | 789,615 | -0.57(-0.76%) |
Mar 21, 2016 | 75.69 | 76.35 | 74.83 | 75.35 | 615,093 | -0.70(-0.92%) |
Mar 18, 2016 | 74.72 | 76.35 | 74.72 | 76.05 | 1,687,938 | +1.29(+1.73%) |
Mar 17, 2016 | 73.69 | 75.43 | 73.55 | 74.76 | 936,941 | +1.04(+1.41%) |
Mar 16, 2016 | 73.13 | 74.14 | 72.95 | 73.72 | 961,295 | +0.21(+0.28%) |
Mar 15, 2016 | 72.98 | 73.64 | 72.61 | 73.51 | 1,374,114 | -0.14(-0.19%) |
Mar 14, 2016 | 73.07 | 74.84 | 72.66 | 73.65 | 1,283,501 | -0.28(-0.37%) |
Mar 11, 2016 | 72.04 | 74.05 | 71.72 | 73.93 | 1,278,848 | +2.53(+3.54%) |
Mar 10, 2016 | 71.82 | 72.04 | 70.57 | 71.40 | 734,034 | -0.31(-0.44%) |
Mar 09, 2016 | 71.81 | 72.57 | 71.38 | 71.72 | 1,006,846 | +0.19(+0.27%) |
Mar 08, 2016 | 72.76 | 73.11 | 71.47 | 71.53 | 1,630,903 | -1.69(-2.31%) |
Mar 07, 2016 | 71.01 | 73.36 | 70.81 | 73.22 | 1,862,165 | +1.93(+2.71%) |
Mar 04, 2016 | 70.32 | 71.49 | 69.97 | 71.29 | 1,868,072 | +1.11(+1.58%) |
Mar 03, 2016 | 68.71 | 70.54 | 68.63 | 70.18 | 1,078,396 | +1.51(+2.20%) |
Mar 02, 2016 | 67.33 | 68.67 | 67.13 | 68.67 | 907,741 | +1.27(+1.89%) |