Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.83 | 80.09 | 79.81 | 80.02 | 27,297 | +0.05(+0.06%) |
May 27, 2016 | 79.99 | 79.97 | 79.97 | 79.97 | 16,771 | +0.02(+0.03%) |
May 26, 2016 | 79.91 | 79.98 | 79.59 | 79.95 | 47,437 | +0.26(+0.33%) |
May 25, 2016 | 79.78 | 79.78 | 79.61 | 79.69 | 21,290 | +0.04(+0.05%) |
May 24, 2016 | 79.99 | 79.99 | 79.59 | 79.65 | 29,073 | -0.11(-0.14%) |
May 23, 2016 | 79.79 | 79.79 | 79.53 | 79.75 | 88,586 | +0.07(+0.09%) |
May 20, 2016 | 79.68 | 79.74 | 79.55 | 79.69 | 48,973 | +0.13(+0.16%) |
May 19, 2016 | 79.61 | 79.75 | 79.51 | 79.55 | 27,031 | -0.18(-0.23%) |
May 18, 2016 | 80.05 | 80.15 | 79.61 | 79.74 | 86,550 | -0.44(-0.55%) |
May 17, 2016 | 80.34 | 80.39 | 80.12 | 80.18 | 24,292 | -0.19(-0.24%) |
May 16, 2016 | 80.31 | 80.49 | 80.26 | 80.37 | 77,691 | +0.00(+0.00%) |
May 13, 2016 | 80.50 | 80.50 | 80.29 | 80.37 | 44,852 | -0.03(-0.04%) |
May 12, 2016 | 80.21 | 80.43 | 80.21 | 80.40 | 36,954 | -0.00(-0.00%) |
May 11, 2016 | 80.35 | 80.48 | 80.29 | 80.41 | 104,376 | +0.04(+0.05%) |
May 10, 2016 | 80.20 | 80.45 | 80.20 | 80.37 | 102,475 | +0.06(+0.07%) |
May 09, 2016 | 80.30 | 80.33 | 80.15 | 80.31 | 52,872 | -0.07(-0.08%) |
May 06, 2016 | 80.29 | 80.40 | 80.29 | 80.38 | 50,527 | +0.03(+0.04%) |
May 05, 2016 | 80.35 | 80.38 | 80.23 | 80.35 | 30,262 | +0.09(+0.12%) |
May 04, 2016 | 80.33 | 80.36 | 80.13 | 80.25 | 32,848 | +0.19(+0.24%) |
May 03, 2016 | 80.40 | 80.40 | 80.00 | 80.06 | 34,593 | -0.02(-0.02%) |
May 02, 2016 | 80.32 | 80.54 | 79.81 | 80.08 | 94,941 | -0.02(-0.03%) |
Apr 29, 2016 | 80.24 | 80.30 | 79.85 | 80.10 | 85,451 | -0.07(-0.09%) |
Apr 28, 2016 | 79.90 | 80.24 | 79.82 | 80.17 | 26,088 | +0.26(+0.33%) |
Apr 27, 2016 | 79.72 | 79.92 | 79.54 | 79.91 | 25,449 | +0.37(+0.46%) |
Apr 26, 2016 | 79.46 | 79.57 | 79.33 | 79.54 | 25,814 | +0.03(+0.04%) |
Apr 25, 2016 | 79.56 | 79.61 | 79.51 | 79.51 | 27,542 | -0.06(-0.08%) |
Apr 22, 2016 | 79.50 | 79.72 | 79.50 | 79.57 | 19,344 | +0.03(+0.04%) |
Apr 21, 2016 | 79.42 | 79.54 | 79.32 | 79.54 | 43,389 | -0.01(-0.02%) |
Apr 20, 2016 | 79.54 | 79.75 | 79.44 | 79.55 | 28,561 | +0.01(+0.02%) |
Apr 19, 2016 | 79.59 | 79.68 | 79.34 | 79.54 | 17,101 | +0.17(+0.21%) |
Apr 18, 2016 | 79.53 | 79.56 | 79.29 | 79.37 | 19,119 | +0.07(+0.09%) |
Apr 15, 2016 | 79.64 | 79.70 | 79.28 | 79.30 | 69,004 | -0.14(-0.17%) |
Apr 14, 2016 | 79.44 | 79.53 | 79.33 | 79.44 | 19,102 | -0.11(-0.14%) |
Apr 13, 2016 | 79.56 | 79.62 | 79.20 | 79.55 | 55,542 | -0.08(-0.10%) |
Apr 12, 2016 | 79.69 | 79.69 | 79.37 | 79.63 | 11,047 | +0.05(+0.06%) |
Apr 11, 2016 | 79.53 | 79.77 | 79.40 | 79.59 | 17,861 | -0.11(-0.13%) |
Apr 08, 2016 | 79.52 | 79.96 | 79.52 | 79.69 | 13,145 | +0.03(+0.04%) |
Apr 07, 2016 | 79.45 | 79.96 | 79.44 | 79.66 | 18,961 | +0.32(+0.41%) |
Apr 06, 2016 | 79.46 | 79.46 | 79.27 | 79.34 | 25,431 | -0.05(-0.07%) |
Apr 05, 2016 | 79.43 | 79.49 | 79.30 | 79.39 | 54,548 | +0.06(+0.08%) |
Apr 04, 2016 | 79.29 | 79.36 | 79.04 | 79.33 | 18,865 | +0.13(+0.17%) |
Apr 01, 2016 | 78.94 | 79.23 | 78.94 | 79.20 | 103,608 | +0.20(+0.26%) |
Mar 31, 2016 | 78.77 | 79.07 | 78.77 | 79.00 | 38,251 | +0.03(+0.04%) |
Mar 30, 2016 | 78.93 | 79.00 | 78.71 | 78.97 | 20,534 | +0.07(+0.09%) |
Mar 29, 2016 | 78.62 | 78.92 | 78.62 | 78.90 | 41,766 | +0.22(+0.28%) |
Mar 28, 2016 | 78.36 | 78.73 | 78.36 | 78.67 | 18,796 | +0.16(+0.20%) |
Mar 24, 2016 | 78.87 | 78.51 | 78.51 | 78.51 | 125,508 | -0.25(-0.31%) |
Mar 23, 2016 | 78.36 | 78.82 | 78.36 | 78.76 | 126,884 | +0.45(+0.58%) |
Mar 22, 2016 | 78.31 | 78.64 | 78.28 | 78.31 | 21,339 | -0.35(-0.45%) |
Mar 21, 2016 | 78.62 | 78.90 | 78.12 | 78.66 | 20,987 | +0.18(+0.22%) |
Mar 18, 2016 | 78.22 | 78.76 | 78.10 | 78.48 | 19,726 | +0.28(+0.36%) |
Mar 17, 2016 | 78.36 | 78.44 | 78.10 | 78.20 | 143,506 | +0.36(+0.46%) |
Mar 16, 2016 | 77.83 | 78.18 | 77.73 | 77.84 | 107,199 | -0.03(-0.04%) |
Mar 15, 2016 | 77.97 | 78.00 | 77.69 | 77.87 | 21,672 | +0.03(+0.04%) |
Mar 14, 2016 | 77.40 | 77.90 | 77.40 | 77.84 | 66,566 | +0.28(+0.36%) |
Mar 11, 2016 | 77.56 | 78.00 | 77.41 | 77.56 | 91,175 | -0.12(-0.16%) |
Mar 10, 2016 | 77.69 | 77.80 | 77.46 | 77.69 | 44,072 | +0.10(+0.13%) |
Mar 09, 2016 | 77.59 | 77.67 | 77.44 | 77.59 | 52,637 | +0.09(+0.12%) |
Mar 08, 2016 | 77.65 | 78.04 | 77.45 | 77.50 | 62,200 | +0.62(+0.81%) |
Mar 07, 2016 | 77.14 | 77.20 | 76.77 | 76.87 | 44,364 | +0.10(+0.13%) |
Mar 04, 2016 | 77.16 | 77.28 | 76.76 | 76.78 | 115,019 | -0.50(-0.64%) |
Mar 03, 2016 | 77.06 | 77.35 | 76.98 | 77.27 | 20,406 | +0.31(+0.40%) |
Mar 02, 2016 | 76.93 | 77.06 | 76.73 | 76.97 | 34,491 | -0.25(-0.33%) |