Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.61 | 81.02 | 79.23 | 79.60 | 142,268 | -0.54(-0.67%) |
May 27, 2016 | 79.72 | 80.14 | 80.14 | 80.14 | 190,173 | +0.59(+0.75%) |
May 26, 2016 | 78.19 | 80.07 | 78.19 | 79.54 | 158,210 | +1.65(+2.12%) |
May 25, 2016 | 78.26 | 78.86 | 76.39 | 77.89 | 82,163 | -0.03(-0.04%) |
May 24, 2016 | 76.45 | 78.45 | 75.98 | 77.92 | 119,669 | +1.59(+2.08%) |
May 23, 2016 | 77.05 | 78.38 | 76.04 | 76.33 | 81,587 | -0.67(-0.87%) |
May 20, 2016 | 76.39 | 78.52 | 76.05 | 77.00 | 120,729 | +1.09(+1.44%) |
May 19, 2016 | 76.14 | 76.83 | 75.08 | 75.90 | 100,894 | -0.46(-0.61%) |
May 18, 2016 | 74.74 | 76.65 | 74.37 | 76.36 | 199,314 | +0.99(+1.32%) |
May 17, 2016 | 78.46 | 78.68 | 74.99 | 75.37 | 285,666 | -3.15(-4.01%) |
May 16, 2016 | 78.29 | 79.08 | 78.03 | 78.52 | 205,627 | +0.59(+0.76%) |
May 13, 2016 | 78.93 | 79.46 | 77.32 | 77.92 | 196,023 | -1.50(-1.89%) |
May 12, 2016 | 76.46 | 79.47 | 76.30 | 79.43 | 382,518 | +3.25(+4.26%) |
May 11, 2016 | 76.98 | 77.94 | 76.04 | 76.18 | 252,986 | -0.64(-0.83%) |
May 10, 2016 | 80.57 | 81.65 | 76.18 | 76.82 | 278,271 | -3.55(-4.42%) |
May 09, 2016 | 79.57 | 80.58 | 79.06 | 80.37 | 230,167 | +1.14(+1.44%) |
May 06, 2016 | 78.08 | 79.41 | 77.51 | 79.23 | 142,954 | +1.10(+1.41%) |
May 05, 2016 | 78.73 | 79.30 | 77.20 | 78.13 | 208,283 | -0.86(-1.09%) |
May 04, 2016 | 77.69 | 79.45 | 77.01 | 78.99 | 196,774 | +0.70(+0.89%) |
May 03, 2016 | 78.45 | 78.83 | 77.36 | 78.29 | 198,677 | -0.08(-0.11%) |
May 02, 2016 | 76.15 | 78.99 | 76.15 | 78.38 | 188,366 | +2.61(+3.44%) |
Apr 29, 2016 | 75.89 | 76.39 | 74.82 | 75.77 | 151,716 | -0.60(-0.79%) |
Apr 28, 2016 | 76.12 | 77.24 | 73.94 | 76.37 | 200,478 | +0.19(+0.24%) |
Apr 27, 2016 | 73.73 | 76.33 | 73.48 | 76.19 | 155,879 | +2.25(+3.04%) |
Apr 26, 2016 | 73.84 | 74.30 | 73.16 | 73.94 | 109,454 | +0.22(+0.30%) |
Apr 25, 2016 | 71.22 | 73.79 | 71.18 | 73.72 | 156,280 | +2.52(+3.54%) |
Apr 22, 2016 | 70.47 | 71.73 | 70.40 | 71.20 | 191,362 | +0.19(+0.27%) |
Apr 21, 2016 | 74.20 | 74.31 | 70.87 | 71.00 | 249,398 | -2.90(-3.93%) |
Apr 20, 2016 | 74.14 | 75.15 | 73.59 | 73.91 | 127,098 | -0.04(-0.05%) |
Apr 19, 2016 | 75.16 | 75.16 | 73.57 | 73.94 | 140,184 | -1.29(-1.71%) |
Apr 18, 2016 | 73.26 | 75.52 | 73.17 | 75.23 | 70,103 | +1.82(+2.48%) |
Apr 15, 2016 | 73.76 | 74.20 | 73.09 | 73.41 | 168,123 | -0.74(-1.00%) |
Apr 14, 2016 | 73.76 | 74.96 | 73.30 | 74.16 | 107,259 | +0.46(+0.63%) |
Apr 13, 2016 | 72.66 | 74.15 | 72.61 | 73.69 | 173,648 | +1.24(+1.72%) |
Apr 12, 2016 | 72.38 | 73.28 | 71.96 | 72.45 | 85,470 | +0.12(+0.17%) |
Apr 11, 2016 | 74.90 | 74.90 | 72.29 | 72.33 | 104,912 | -2.38(-3.18%) |
Apr 08, 2016 | 72.76 | 74.93 | 71.91 | 74.70 | 109,150 | +2.39(+3.31%) |
Apr 07, 2016 | 73.38 | 73.71 | 72.03 | 72.31 | 201,644 | -1.55(-2.10%) |
Apr 06, 2016 | 73.31 | 74.22 | 72.38 | 73.86 | 156,275 | +0.58(+0.79%) |
Apr 05, 2016 | 74.32 | 74.53 | 73.08 | 73.28 | 117,467 | -1.33(-1.78%) |
Apr 04, 2016 | 77.35 | 77.35 | 74.12 | 74.61 | 196,270 | -2.56(-3.32%) |
Apr 01, 2016 | 76.36 | 77.66 | 75.37 | 77.17 | 194,578 | +1.49(+1.97%) |
Mar 31, 2016 | 76.02 | 76.43 | 75.30 | 75.68 | 130,453 | -0.68(-0.89%) |
Mar 30, 2016 | 72.75 | 76.46 | 72.75 | 76.36 | 179,369 | +3.47(+4.76%) |
Mar 29, 2016 | 71.74 | 72.96 | 71.47 | 72.89 | 265,143 | +1.22(+1.71%) |
Mar 28, 2016 | 72.06 | 72.06 | 71.10 | 71.66 | 166,525 | -0.48(-0.67%) |
Mar 24, 2016 | 72.98 | 72.14 | 72.14 | 72.14 | 352,414 | -0.75(-1.03%) |
Mar 23, 2016 | 72.89 | 73.99 | 72.62 | 72.89 | 185,201 | -0.75(-1.02%) |
Mar 22, 2016 | 74.74 | 75.34 | 73.22 | 73.65 | 229,877 | -1.35(-1.81%) |
Mar 21, 2016 | 76.46 | 76.46 | 73.97 | 75.00 | 227,251 | -0.97(-1.28%) |
Mar 18, 2016 | 77.68 | 78.71 | 75.92 | 75.98 | 322,504 | -1.22(-1.57%) |
Mar 17, 2016 | 74.91 | 77.52 | 73.94 | 77.19 | 291,798 | +2.25(+3.00%) |
Mar 16, 2016 | 72.44 | 75.34 | 72.44 | 74.95 | 282,535 | +2.13(+2.93%) |
Mar 15, 2016 | 73.01 | 73.95 | 72.60 | 72.81 | 251,758 | -0.24(-0.33%) |
Mar 14, 2016 | 70.63 | 73.29 | 70.38 | 73.05 | 298,252 | +2.44(+3.46%) |
Mar 11, 2016 | 70.51 | 70.72 | 68.97 | 70.61 | 268,297 | +0.64(+0.91%) |
Mar 10, 2016 | 70.76 | 71.63 | 68.93 | 69.97 | 149,885 | -0.41(-0.58%) |
Mar 09, 2016 | 69.70 | 71.07 | 68.96 | 70.38 | 281,588 | +1.06(+1.53%) |
Mar 08, 2016 | 69.59 | 71.73 | 69.01 | 69.32 | 178,710 | -0.38(-0.54%) |
Mar 07, 2016 | 69.69 | 70.18 | 68.68 | 69.70 | 246,543 | +0.02(+0.03%) |
Mar 04, 2016 | 68.15 | 71.32 | 68.15 | 69.68 | 252,780 | +1.09(+1.59%) |
Mar 03, 2016 | 66.92 | 68.72 | 66.21 | 68.59 | 266,979 | +1.94(+2.92%) |
Mar 02, 2016 | 67.27 | 67.70 | 66.20 | 66.65 | 257,670 | -0.45(-0.68%) |