Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.61 | 78.10 | 76.88 | 77.70 | 3,892,207 | +0.21(+0.27%) |
May 27, 2016 | 77.25 | 77.49 | 77.49 | 77.49 | 910,844 | +0.38(+0.49%) |
May 26, 2016 | 76.54 | 77.61 | 76.43 | 77.11 | 1,097,504 | +0.66(+0.86%) |
May 25, 2016 | 76.52 | 76.80 | 76.02 | 76.45 | 1,773,279 | +0.02(+0.02%) |
May 24, 2016 | 75.92 | 76.72 | 75.79 | 76.43 | 909,612 | +0.60(+0.79%) |
May 23, 2016 | 75.51 | 76.43 | 75.30 | 75.83 | 1,038,700 | +0.36(+0.48%) |
May 20, 2016 | 75.57 | 75.57 | 75.12 | 75.47 | 1,254,833 | +0.11(+0.14%) |
May 19, 2016 | 74.50 | 75.36 | 74.14 | 75.36 | 1,466,281 | +0.63(+0.85%) |
May 18, 2016 | 75.04 | 75.61 | 74.27 | 74.73 | 1,303,029 | -0.68(-0.90%) |
May 17, 2016 | 76.78 | 77.14 | 75.14 | 75.41 | 1,328,990 | -1.65(-2.15%) |
May 16, 2016 | 76.71 | 77.23 | 76.57 | 77.07 | 891,186 | +0.21(+0.27%) |
May 13, 2016 | 77.32 | 77.66 | 76.80 | 76.86 | 1,117,465 | -0.60(-0.77%) |
May 12, 2016 | 76.87 | 77.52 | 76.52 | 77.46 | 967,567 | +0.76(+1.00%) |
May 11, 2016 | 77.26 | 77.64 | 76.40 | 76.69 | 1,106,285 | -0.76(-0.99%) |
May 10, 2016 | 77.12 | 77.55 | 76.96 | 77.46 | 890,385 | +0.57(+0.75%) |
May 09, 2016 | 76.32 | 77.28 | 76.25 | 76.88 | 1,051,773 | +0.72(+0.94%) |
May 06, 2016 | 76.16 | 76.31 | 75.00 | 76.17 | 1,275,969 | -0.24(-0.32%) |
May 05, 2016 | 76.56 | 77.27 | 76.20 | 76.41 | 1,949,629 | -0.20(-0.26%) |
May 04, 2016 | 76.79 | 77.20 | 76.37 | 76.61 | 1,813,043 | -0.60(-0.78%) |
May 03, 2016 | 77.74 | 78.60 | 77.04 | 77.21 | 2,160,614 | -0.72(-0.92%) |
May 02, 2016 | 77.39 | 78.03 | 77.21 | 77.92 | 1,569,308 | +0.51(+0.66%) |
Apr 29, 2016 | 76.28 | 77.50 | 75.99 | 77.41 | 2,190,136 | +1.21(+1.58%) |
Apr 28, 2016 | 75.24 | 76.53 | 75.01 | 76.21 | 1,665,585 | +0.66(+0.87%) |
Apr 27, 2016 | 74.70 | 75.76 | 74.32 | 75.55 | 2,728,494 | +1.06(+1.42%) |
Apr 26, 2016 | 73.30 | 74.83 | 73.10 | 74.50 | 3,671,589 | -1.47(-1.94%) |
Apr 25, 2016 | 75.18 | 76.47 | 74.99 | 75.97 | 1,965,455 | +0.68(+0.91%) |
Apr 22, 2016 | 74.73 | 75.29 | 74.40 | 75.29 | 1,559,491 | +0.64(+0.86%) |
Apr 21, 2016 | 76.03 | 76.34 | 74.65 | 74.65 | 2,541,849 | -1.50(-1.98%) |
Apr 20, 2016 | 77.24 | 77.91 | 75.83 | 76.15 | 3,059,000 | -2.47(-3.14%) |
Apr 19, 2016 | 78.26 | 78.93 | 77.97 | 78.62 | 1,719,012 | +0.43(+0.55%) |
Apr 18, 2016 | 77.69 | 78.26 | 77.69 | 78.19 | 1,163,261 | +0.44(+0.57%) |
Apr 15, 2016 | 76.76 | 77.76 | 76.34 | 77.75 | 1,381,106 | +1.10(+1.43%) |
Apr 14, 2016 | 76.58 | 77.12 | 76.45 | 76.65 | 1,274,712 | +0.07(+0.10%) |
Apr 13, 2016 | 76.66 | 76.77 | 76.05 | 76.57 | 1,344,842 | -0.03(-0.04%) |
Apr 12, 2016 | 76.03 | 76.84 | 75.76 | 76.61 | 633,208 | +0.45(+0.59%) |
Apr 11, 2016 | 76.45 | 76.82 | 76.08 | 76.16 | 936,757 | -0.17(-0.23%) |
Apr 08, 2016 | 75.87 | 76.34 | 75.72 | 76.33 | 885,984 | +0.64(+0.85%) |
Apr 07, 2016 | 75.89 | 76.13 | 74.90 | 75.69 | 1,379,089 | -0.68(-0.89%) |
Apr 06, 2016 | 75.98 | 76.62 | 75.49 | 76.38 | 1,225,694 | +0.43(+0.57%) |
Apr 05, 2016 | 77.17 | 77.31 | 75.73 | 75.94 | 1,351,410 | -0.96(-1.25%) |
Apr 04, 2016 | 78.00 | 78.30 | 76.77 | 76.91 | 1,177,395 | -1.01(-1.29%) |
Apr 01, 2016 | 76.40 | 77.96 | 76.33 | 77.91 | 1,393,346 | +1.35(+1.76%) |
Mar 31, 2016 | 76.08 | 76.74 | 75.98 | 76.57 | 1,412,591 | +0.20(+0.26%) |
Mar 30, 2016 | 76.49 | 76.52 | 75.79 | 76.37 | 1,812,615 | -0.01(-0.01%) |
Mar 29, 2016 | 75.00 | 76.43 | 74.95 | 76.38 | 1,544,974 | +1.28(+1.71%) |
Mar 28, 2016 | 74.94 | 75.66 | 74.93 | 75.09 | 1,048,941 | +0.21(+0.28%) |
Mar 24, 2016 | 74.33 | 74.89 | 74.89 | 74.89 | 1,065,752 | +0.12(+0.17%) |
Mar 23, 2016 | 74.29 | 75.14 | 74.21 | 74.76 | 1,159,118 | +0.47(+0.64%) |
Mar 22, 2016 | 75.35 | 75.57 | 74.24 | 74.29 | 1,948,685 | -1.27(-1.68%) |
Mar 21, 2016 | 75.41 | 75.82 | 74.87 | 75.56 | 1,069,766 | -0.08(-0.11%) |
Mar 18, 2016 | 77.07 | 77.14 | 75.29 | 75.64 | 2,582,863 | -1.38(-1.79%) |
Mar 17, 2016 | 77.33 | 77.54 | 76.91 | 77.02 | 1,197,227 | -0.12(-0.16%) |
Mar 16, 2016 | 76.84 | 77.42 | 76.28 | 77.15 | 751,174 | +0.21(+0.27%) |
Mar 15, 2016 | 76.49 | 77.11 | 75.95 | 76.94 | 647,457 | +0.18(+0.24%) |
Mar 14, 2016 | 76.89 | 77.17 | 76.55 | 76.76 | 677,500 | -0.33(-0.43%) |
Mar 11, 2016 | 76.65 | 77.29 | 76.63 | 77.09 | 789,712 | +0.64(+0.84%) |
Mar 10, 2016 | 77.32 | 77.32 | 76.32 | 76.45 | 883,699 | -0.52(-0.67%) |
Mar 09, 2016 | 76.81 | 77.51 | 76.46 | 76.97 | 1,069,274 | +0.44(+0.58%) |
Mar 08, 2016 | 76.30 | 77.00 | 76.23 | 76.52 | 1,079,141 | -0.33(-0.43%) |
Mar 07, 2016 | 76.92 | 77.57 | 76.53 | 76.86 | 1,181,941 | -0.62(-0.79%) |
Mar 04, 2016 | 77.36 | 77.98 | 77.09 | 77.47 | 819,345 | -0.15(-0.19%) |
Mar 03, 2016 | 76.66 | 77.66 | 76.49 | 77.62 | 983,311 | +0.91(+1.18%) |
Mar 02, 2016 | 76.48 | 76.87 | 75.90 | 76.72 | 1,135,853 | +0.34(+0.45%) |