Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.60 | 78.65 | 77.55 | 77.75 | 2,111,806 | -0.55(-0.70%) |
May 30, 2016 | 78.41 | 78.45 | 77.95 | 78.30 | 350,723 | +0.08(+0.10%) |
May 27, 2016 | 78.00 | 78.44 | 77.95 | 78.22 | 912,059 | +0.13(+0.17%) |
May 26, 2016 | 77.19 | 78.44 | 76.92 | 78.09 | 932,535 | +1.11(+1.44%) |
May 25, 2016 | 76.70 | 77.33 | 76.60 | 76.98 | 994,480 | +0.33(+0.43%) |
May 24, 2016 | 77.02 | 77.60 | 76.43 | 76.65 | 1,112,837 | +0.19(+0.25%) |
May 20, 2016 | 0.9000 | 76.46 | 76.46 | 76.46 | 5,600 | +1.08(+1.43%) |
May 19, 2016 | 76.30 | 76.47 | 75.09 | 75.38 | 1,496,723 | -1.49(-1.94%) |
May 18, 2016 | 76.00 | 77.27 | 75.52 | 76.87 | 1,319,777 | +0.88(+1.16%) |
May 17, 2016 | 76.04 | 76.66 | 75.73 | 75.99 | 919,469 | -0.08(-0.11%) |
May 16, 2016 | 76.15 | 77.11 | 75.95 | 76.07 | 879,349 | +0.04(+0.05%) |
May 13, 2016 | 76.65 | 76.94 | 75.86 | 76.03 | 970,997 | -0.60(-0.78%) |
May 12, 2016 | 76.85 | 77.20 | 75.83 | 76.63 | 908,205 | +0.14(+0.18%) |
May 11, 2016 | 77.17 | 77.17 | 76.32 | 76.49 | 828,327 | -0.88(-1.14%) |
May 10, 2016 | 76.01 | 77.92 | 75.93 | 77.37 | 1,037,904 | +1.46(+1.92%) |
May 09, 2016 | 76.65 | 76.79 | 75.82 | 75.91 | 1,113,932 | -0.74(-0.97%) |
May 06, 2016 | 75.79 | 76.96 | 75.79 | 76.65 | 775,175 | +0.65(+0.86%) |
May 05, 2016 | 76.32 | 76.80 | 75.64 | 76.00 | 1,106,017 | +0.07(+0.09%) |
May 04, 2016 | 77.51 | 77.68 | 75.84 | 75.93 | 1,914,631 | -1.59(-2.05%) |
May 03, 2016 | 76.77 | 77.68 | 76.68 | 77.52 | 1,035,545 | +0.38(+0.49%) |
May 02, 2016 | 77.28 | 77.33 | 76.58 | 77.14 | 1,131,507 | -0.12(-0.16%) |
Apr 29, 2016 | 78.43 | 78.68 | 76.85 | 77.26 | 1,393,950 | -1.42(-1.80%) |
Apr 28, 2016 | 78.73 | 79.73 | 78.12 | 78.68 | 1,627,072 | -0.36(-0.46%) |
Apr 27, 2016 | 78.32 | 79.14 | 78.11 | 79.04 | 1,395,041 | +0.47(+0.60%) |
Apr 26, 2016 | 78.50 | 78.90 | 76.68 | 78.57 | 3,290,012 | -4.20(-5.07%) |
Apr 25, 2016 | 82.81 | 83.00 | 81.88 | 82.77 | 1,237,771 | -0.68(-0.81%) |
Apr 22, 2016 | 82.88 | 83.81 | 82.80 | 83.45 | 1,587,733 | +0.57(+0.69%) |
Apr 21, 2016 | 81.80 | 82.88 | 81.57 | 82.88 | 1,322,299 | +1.12(+1.37%) |
Apr 20, 2016 | 81.60 | 82.11 | 79.97 | 81.76 | 1,388,853 | +0.34(+0.42%) |
Apr 19, 2016 | 81.54 | 81.68 | 80.65 | 81.42 | 1,043,832 | +0.16(+0.20%) |
Apr 18, 2016 | 81.02 | 81.81 | 80.83 | 81.26 | 589,597 | +0.08(+0.10%) |
Apr 15, 2016 | 82.21 | 82.59 | 81.13 | 81.18 | 928,654 | -1.19(-1.44%) |
Apr 14, 2016 | 81.68 | 82.46 | 81.15 | 82.37 | 1,073,094 | +0.96(+1.18%) |
Apr 13, 2016 | 80.40 | 81.68 | 80.11 | 81.41 | 1,000,503 | +1.48(+1.85%) |
Apr 12, 2016 | 79.95 | 80.51 | 79.70 | 79.93 | 1,330,681 | +0.10(+0.13%) |
Apr 11, 2016 | 80.46 | 81.62 | 79.74 | 79.83 | 1,196,589 | -0.81(-1.00%) |
Apr 08, 2016 | 80.59 | 81.39 | 80.21 | 80.64 | 1,047,760 | +0.49(+0.61%) |
Apr 07, 2016 | 80.00 | 80.31 | 79.50 | 80.15 | 1,043,598 | -0.40(-0.50%) |
Apr 06, 2016 | 80.66 | 80.99 | 79.59 | 80.55 | 1,294,658 | -0.11(-0.14%) |
Apr 05, 2016 | 80.02 | 81.20 | 80.01 | 80.66 | 821,777 | -0.02(-0.02%) |
Apr 04, 2016 | 80.97 | 81.57 | 80.44 | 80.68 | 662,951 | -0.44(-0.54%) |
Apr 01, 2016 | 80.90 | 81.36 | 80.04 | 81.12 | 1,145,950 | -0.04(-0.05%) |
Mar 31, 2016 | 80.86 | 82.01 | 80.66 | 81.16 | 1,336,488 | -0.11(-0.14%) |
Mar 30, 2016 | 80.60 | 81.93 | 80.60 | 81.27 | 1,138,551 | +0.66(+0.82%) |
Mar 29, 2016 | 80.00 | 80.75 | 79.63 | 80.61 | 947,764 | +0.29(+0.36%) |
Mar 28, 2016 | 80.33 | 80.39 | 79.26 | 80.32 | 1,106,888 | -0.14(-0.17%) |
Mar 24, 2016 | 0.9200 | 80.46 | 80.46 | 80.46 | 600 | +0.78(+0.98%) |
Mar 23, 2016 | 80.56 | 80.56 | 79.56 | 79.68 | 998,242 | +0.12(+0.15%) |
Mar 22, 2016 | 80.80 | 80.95 | 79.56 | 79.56 | 1,218,209 | -1.96(-2.40%) |
Mar 21, 2016 | 80.85 | 81.95 | 80.85 | 81.52 | 804,584 | +0.68(+0.84%) |
Mar 18, 2016 | 81.29 | 82.04 | 80.84 | 80.84 | 4,415,903 | -0.99(-1.21%) |
Mar 17, 2016 | 80.13 | 81.96 | 79.47 | 81.83 | 1,266,937 | +1.88(+2.35%) |
Mar 16, 2016 | 80.83 | 81.40 | 79.95 | 79.95 | 1,290,657 | -0.88(-1.09%) |
Mar 15, 2016 | 79.51 | 80.85 | 79.37 | 80.83 | 1,273,495 | +0.88(+1.10%) |
Mar 14, 2016 | 79.42 | 80.50 | 79.30 | 79.95 | 951,537 | +0.07(+0.09%) |
Mar 11, 2016 | 79.18 | 80.40 | 78.90 | 79.88 | 879,660 | +1.18(+1.50%) |
Mar 10, 2016 | 80.60 | 81.08 | 78.15 | 78.70 | 1,043,661 | -1.28(-1.60%) |
Mar 09, 2016 | 80.23 | 80.53 | 79.63 | 79.98 | 1,117,678 | +0.15(+0.19%) |
Mar 08, 2016 | 79.30 | 80.27 | 79.30 | 79.83 | 1,256,648 | +0.08(+0.10%) |
Mar 07, 2016 | 78.43 | 80.21 | 78.32 | 79.75 | 1,407,130 | +0.93(+1.18%) |
Mar 04, 2016 | 77.50 | 79.06 | 77.50 | 78.82 | 853,155 | +1.27(+1.64%) |
Mar 03, 2016 | 78.22 | 78.22 | 77.38 | 77.55 | 1,185,580 | -0.10(-0.13%) |
Mar 02, 2016 | 78.82 | 79.70 | 77.33 | 77.65 | 1,281,142 | -1.54(-1.94%) |