Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 71.76 | 72.41 | 70.06 | 70.40 | 1,266,584 | -1.15(-1.61%) |
May 27, 2016 | 70.40 | 71.55 | 71.55 | 71.55 | 821,501 | +1.33(+1.90%) |
May 26, 2016 | 71.00 | 71.25 | 69.83 | 70.21 | 871,166 | -0.66(-0.93%) |
May 25, 2016 | 69.66 | 71.17 | 69.38 | 70.87 | 1,327,241 | +1.69(+2.45%) |
May 24, 2016 | 68.05 | 69.81 | 67.23 | 69.18 | 1,431,020 | +1.55(+2.29%) |
May 23, 2016 | 69.24 | 69.76 | 67.58 | 67.63 | 1,220,955 | -1.37(-1.99%) |
May 20, 2016 | 68.12 | 69.08 | 67.87 | 69.00 | 1,031,894 | +0.81(+1.18%) |
May 19, 2016 | 67.70 | 68.47 | 66.22 | 68.20 | 2,426,313 | +0.00(+0.00%) |
May 18, 2016 | 68.65 | 69.88 | 68.14 | 68.20 | 1,284,161 | -0.58(-0.84%) |
May 17, 2016 | 69.08 | 70.39 | 68.49 | 68.77 | 1,516,953 | -0.64(-0.92%) |
May 16, 2016 | 69.08 | 69.76 | 68.34 | 69.42 | 1,525,027 | +0.72(+1.05%) |
May 13, 2016 | 70.09 | 70.67 | 68.56 | 68.69 | 1,288,903 | -1.32(-1.88%) |
May 12, 2016 | 70.14 | 70.89 | 69.51 | 70.01 | 2,111,657 | -0.53(-0.76%) |
May 11, 2016 | 72.12 | 72.48 | 70.51 | 70.54 | 1,464,934 | -2.32(-3.18%) |
May 10, 2016 | 72.75 | 73.11 | 72.00 | 72.86 | 1,270,016 | +0.25(+0.35%) |
May 09, 2016 | 73.18 | 73.94 | 72.47 | 72.61 | 1,351,749 | -0.58(-0.80%) |
May 06, 2016 | 76.17 | 77.31 | 71.93 | 73.19 | 3,577,305 | -3.11(-4.08%) |
May 05, 2016 | 78.78 | 79.03 | 75.87 | 76.30 | 1,336,986 | -2.26(-2.88%) |
May 04, 2016 | 79.67 | 80.33 | 78.30 | 78.56 | 778,791 | -1.61(-2.01%) |
May 03, 2016 | 81.03 | 81.15 | 78.46 | 80.18 | 1,121,558 | -1.22(-1.50%) |
May 02, 2016 | 80.62 | 82.21 | 80.36 | 81.39 | 987,446 | +0.87(+1.08%) |
Apr 29, 2016 | 81.05 | 81.60 | 79.59 | 80.52 | 1,099,155 | -0.57(-0.70%) |
Apr 28, 2016 | 82.74 | 82.78 | 80.83 | 81.09 | 795,977 | -1.74(-2.11%) |
Apr 27, 2016 | 83.36 | 83.74 | 82.15 | 82.83 | 917,413 | -0.28(-0.34%) |
Apr 26, 2016 | 83.48 | 84.17 | 82.56 | 83.11 | 1,266,721 | +0.11(+0.13%) |
Apr 25, 2016 | 82.64 | 83.52 | 82.00 | 83.01 | 1,406,500 | +0.29(+0.35%) |
Apr 22, 2016 | 80.60 | 85.76 | 80.13 | 82.72 | 2,591,989 | +2.27(+2.82%) |
Apr 21, 2016 | 77.15 | 81.71 | 75.19 | 80.45 | 3,506,486 | +1.28(+1.62%) |
Apr 20, 2016 | 77.75 | 79.99 | 77.35 | 79.16 | 1,720,942 | +1.52(+1.96%) |
Apr 19, 2016 | 78.77 | 78.94 | 76.77 | 77.64 | 1,391,969 | -1.14(-1.44%) |
Apr 18, 2016 | 77.99 | 79.58 | 77.26 | 78.78 | 1,203,424 | +0.07(+0.09%) |
Apr 15, 2016 | 78.55 | 78.76 | 77.80 | 78.70 | 947,463 | +0.33(+0.42%) |
Apr 14, 2016 | 77.74 | 79.57 | 77.31 | 78.37 | 920,446 | -1.19(-1.50%) |
Apr 13, 2016 | 77.73 | 79.79 | 77.54 | 79.57 | 1,127,304 | +2.67(+3.47%) |
Apr 12, 2016 | 76.51 | 76.98 | 76.15 | 76.90 | 765,428 | +0.69(+0.91%) |
Apr 11, 2016 | 78.00 | 78.85 | 75.69 | 76.21 | 1,451,032 | -1.38(-1.78%) |
Apr 08, 2016 | 76.44 | 78.06 | 75.85 | 77.59 | 1,148,516 | +2.20(+2.92%) |
Apr 07, 2016 | 76.17 | 76.41 | 73.91 | 75.39 | 1,550,315 | -1.46(-1.89%) |
Apr 06, 2016 | 79.36 | 79.36 | 76.59 | 76.84 | 2,292,915 | -2.63(-3.31%) |
Apr 05, 2016 | 78.64 | 79.61 | 77.68 | 79.48 | 1,089,967 | +0.57(+0.72%) |
Apr 04, 2016 | 81.12 | 81.43 | 78.64 | 78.91 | 615,272 | -1.97(-2.43%) |
Apr 01, 2016 | 80.24 | 81.10 | 79.56 | 80.88 | 740,400 | -0.14(-0.17%) |
Mar 31, 2016 | 80.15 | 81.44 | 79.83 | 81.02 | 989,611 | +1.01(+1.26%) |
Mar 30, 2016 | 81.63 | 81.85 | 79.79 | 80.00 | 850,294 | -1.00(-1.24%) |
Mar 29, 2016 | 80.36 | 81.26 | 78.24 | 81.01 | 1,216,690 | +0.18(+0.22%) |
Mar 28, 2016 | 80.63 | 81.48 | 80.31 | 80.83 | 1,033,146 | +0.28(+0.35%) |
Mar 24, 2016 | 78.84 | 80.55 | 80.55 | 80.55 | 940,849 | +1.39(+1.76%) |
Mar 23, 2016 | 81.94 | 81.94 | 79.13 | 79.16 | 707,156 | -2.90(-3.54%) |
Mar 22, 2016 | 82.04 | 82.50 | 80.95 | 82.06 | 647,543 | -0.26(-0.32%) |
Mar 21, 2016 | 82.04 | 82.82 | 80.87 | 82.32 | 914,428 | +0.29(+0.35%) |
Mar 18, 2016 | 81.48 | 83.04 | 81.48 | 82.04 | 2,070,430 | +0.95(+1.18%) |
Mar 17, 2016 | 79.95 | 81.44 | 79.23 | 81.08 | 1,149,857 | +1.28(+1.60%) |
Mar 16, 2016 | 77.98 | 80.42 | 77.98 | 79.81 | 1,193,373 | +1.41(+1.81%) |
Mar 15, 2016 | 80.00 | 80.27 | 78.00 | 78.39 | 1,648,367 | -1.86(-2.32%) |
Mar 14, 2016 | 79.95 | 81.43 | 79.78 | 80.25 | 1,068,859 | -0.25(-0.31%) |
Mar 11, 2016 | 80.27 | 81.10 | 79.62 | 80.50 | 1,018,101 | +1.31(+1.65%) |
Mar 10, 2016 | 79.46 | 80.20 | 77.52 | 79.19 | 912,594 | +0.31(+0.40%) |
Mar 09, 2016 | 78.54 | 78.88 | 77.41 | 78.88 | 1,147,410 | +1.16(+1.49%) |
Mar 08, 2016 | 77.36 | 80.64 | 76.84 | 77.72 | 2,191,268 | +0.35(+0.46%) |
Mar 07, 2016 | 75.36 | 77.68 | 75.05 | 77.36 | 1,152,426 | +1.65(+2.17%) |
Mar 04, 2016 | 76.06 | 76.43 | 74.91 | 75.72 | 1,130,195 | -0.09(-0.12%) |
Mar 03, 2016 | 74.72 | 76.33 | 74.62 | 75.81 | 1,171,542 | +1.41(+1.89%) |
Mar 02, 2016 | 74.09 | 74.50 | 73.46 | 74.40 | 1,097,272 | +0.35(+0.48%) |