Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.06 | 80.10 | 79.05 | 79.28 | 23,451 | +0.05(+0.06%) |
May 27, 2016 | 79.71 | 79.23 | 79.23 | 79.23 | 3,441 | +0.04(+0.05%) |
May 26, 2016 | 79.08 | 79.18 | 79.08 | 79.18 | 2,087 | +0.12(+0.15%) |
May 25, 2016 | 78.69 | 79.26 | 78.69 | 79.06 | 2,859 | +0.77(+0.98%) |
May 24, 2016 | 77.99 | 78.30 | 77.99 | 78.30 | 7,076 | +0.91(+1.17%) |
May 23, 2016 | 77.40 | 77.40 | 77.40 | 77.39 | 644 | -0.19(-0.25%) |
May 20, 2016 | 77.47 | 77.67 | 77.44 | 77.58 | 5,960 | +0.71(+0.92%) |
May 19, 2016 | 77.10 | 77.10 | 76.81 | 76.87 | 6,117 | -0.57(-0.74%) |
May 18, 2016 | 77.13 | 77.76 | 77.08 | 77.45 | 24,300 | +0.06(+0.08%) |
May 17, 2016 | 77.59 | 77.81 | 77.39 | 77.39 | 4,492 | -0.34(-0.43%) |
May 16, 2016 | 77.45 | 77.72 | 77.45 | 77.72 | 3,317 | +0.40(+0.52%) |
May 13, 2016 | 77.71 | 77.72 | 77.14 | 77.32 | 8,406 | -0.63(-0.81%) |
May 12, 2016 | 78.12 | 78.12 | 77.73 | 77.95 | 3,602 | -0.16(-0.20%) |
May 11, 2016 | 78.12 | 78.49 | 78.03 | 78.11 | 8,276 | -0.34(-0.43%) |
May 10, 2016 | 78.09 | 78.45 | 78.09 | 78.45 | 6,200 | +0.94(+1.21%) |
May 09, 2016 | 77.67 | 77.67 | 77.47 | 77.51 | 4,522 | -0.10(-0.13%) |
May 06, 2016 | 77.14 | 77.62 | 77.14 | 77.62 | 6,261 | +0.35(+0.45%) |
May 05, 2016 | 77.34 | 77.55 | 77.17 | 77.27 | 7,389 | -0.13(-0.17%) |
May 04, 2016 | 78.08 | 78.08 | 77.21 | 77.40 | 6,804 | -0.98(-1.25%) |
May 03, 2016 | 78.58 | 78.60 | 78.22 | 78.38 | 42,585 | -0.74(-0.94%) |
May 02, 2016 | 78.69 | 79.19 | 78.52 | 79.12 | 5,454 | +0.24(+0.31%) |
Apr 29, 2016 | 78.91 | 79.25 | 78.46 | 78.88 | 50,757 | -0.76(-0.96%) |
Apr 28, 2016 | 79.89 | 80.07 | 79.29 | 79.64 | 11,355 | -0.58(-0.72%) |
Apr 27, 2016 | 79.92 | 80.22 | 79.31 | 80.22 | 6,201 | +0.77(+0.97%) |
Apr 26, 2016 | 79.39 | 80.17 | 79.33 | 79.45 | 31,819 | +0.30(+0.38%) |
Apr 25, 2016 | 79.23 | 79.24 | 79.11 | 79.15 | 8,146 | -0.74(-0.93%) |
Apr 22, 2016 | 80.12 | 80.12 | 79.54 | 79.89 | 5,874 | -0.11(-0.13%) |
Apr 21, 2016 | 80.14 | 80.14 | 79.99 | 80.00 | 3,657 | -0.32(-0.39%) |
Apr 20, 2016 | 80.19 | 80.33 | 79.91 | 80.31 | 7,721 | +0.22(+0.27%) |
Apr 19, 2016 | 80.09 | 80.14 | 79.84 | 80.09 | 19,735 | +0.92(+1.16%) |
Apr 18, 2016 | 78.35 | 79.23 | 78.35 | 79.17 | 2,564 | +0.22(+0.28%) |
Apr 15, 2016 | 79.07 | 79.07 | 78.96 | 78.96 | 1,060 | -0.17(-0.21%) |
Apr 14, 2016 | 78.80 | 79.31 | 78.67 | 79.12 | 7,785 | -0.30(-0.38%) |
Apr 13, 2016 | 79.26 | 79.43 | 78.49 | 79.43 | 16,127 | +1.76(+2.27%) |
Apr 12, 2016 | 77.98 | 78.04 | 77.06 | 77.67 | 2,844 | +0.57(+0.74%) |
Apr 11, 2016 | 77.31 | 77.32 | 77.06 | 77.10 | 1,794 | +0.30(+0.39%) |
Apr 08, 2016 | 76.99 | 77.43 | 76.79 | 76.80 | 9,064 | +0.50(+0.65%) |
Apr 07, 2016 | 77.17 | 77.17 | 76.17 | 76.30 | 7,788 | -0.74(-0.96%) |
Apr 06, 2016 | 76.36 | 77.04 | 76.36 | 77.04 | 13,188 | +0.56(+0.73%) |
Apr 05, 2016 | 76.68 | 76.68 | 76.18 | 76.49 | 33,735 | -1.12(-1.44%) |
Apr 04, 2016 | 78.02 | 78.02 | 77.48 | 77.60 | 14,778 | -0.16(-0.20%) |
Apr 01, 2016 | 77.16 | 77.76 | 76.71 | 77.76 | 10,153 | -0.27(-0.35%) |
Mar 31, 2016 | 78.34 | 78.37 | 77.83 | 78.03 | 7,402 | +0.18(+0.23%) |
Mar 30, 2016 | 78.01 | 78.01 | 77.81 | 77.85 | 5,518 | +0.23(+0.29%) |
Mar 29, 2016 | 76.94 | 77.62 | 76.77 | 77.62 | 6,136 | +0.98(+1.28%) |
Mar 28, 2016 | 77.17 | 77.17 | 76.49 | 76.65 | 6,875 | -0.02(-0.02%) |
Mar 24, 2016 | 76.36 | 76.66 | 76.66 | 76.66 | 6,882 | -0.34(-0.44%) |
Mar 23, 2016 | 77.89 | 77.89 | 76.95 | 77.00 | 5,179 | -0.72(-0.92%) |
Mar 22, 2016 | 77.87 | 77.87 | 77.50 | 77.72 | 5,561 | +0.08(+0.11%) |
Mar 21, 2016 | 77.73 | 78.44 | 77.62 | 77.63 | 4,519 | +0.04(+0.05%) |
Mar 18, 2016 | 77.57 | 77.69 | 77.50 | 77.59 | 2,374 | +0.10(+0.13%) |
Mar 17, 2016 | 77.17 | 77.52 | 76.77 | 77.49 | 2,453 | +0.74(+0.97%) |
Mar 16, 2016 | 75.97 | 76.77 | 75.97 | 76.75 | 2,412 | +0.52(+0.69%) |
Mar 15, 2016 | 76.01 | 76.22 | 76.01 | 76.22 | 5,889 | -0.55(-0.71%) |
Mar 14, 2016 | 76.49 | 76.80 | 76.48 | 76.77 | 4,414 | +0.21(+0.28%) |
Mar 11, 2016 | 76.48 | 76.57 | 76.48 | 76.56 | 1,395 | +1.36(+1.80%) |
Mar 10, 2016 | 75.37 | 75.50 | 74.99 | 75.21 | 4,529 | +0.17(+0.22%) |
Mar 09, 2016 | 75.56 | 75.56 | 75.04 | 75.04 | 8,197 | -0.11(-0.15%) |
Mar 08, 2016 | 76.00 | 76.00 | 74.95 | 75.15 | 31,405 | -0.28(-0.37%) |
Mar 07, 2016 | 75.15 | 75.80 | 75.15 | 75.42 | 32,474 | -0.51(-0.67%) |
Mar 04, 2016 | 75.95 | 76.10 | 75.93 | 75.93 | 4,379 | +0.89(+1.19%) |
Mar 03, 2016 | 74.77 | 75.04 | 74.69 | 75.04 | 6,913 | +0.41(+0.56%) |
Mar 02, 2016 | 74.13 | 74.76 | 74.12 | 74.62 | 3,591 | +0.31(+0.42%) |