Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.26 | 77.55 | 77.02 | 77.32 | 1,189,958 | +0.21(+0.27%) |
May 27, 2016 | 76.48 | 77.11 | 77.11 | 77.11 | 517,704 | +0.62(+0.81%) |
May 26, 2016 | 76.75 | 76.81 | 76.39 | 76.49 | 266,144 | -0.14(-0.19%) |
May 25, 2016 | 76.30 | 76.75 | 76.30 | 76.63 | 306,645 | +0.51(+0.68%) |
May 24, 2016 | 75.29 | 76.23 | 75.26 | 76.12 | 147,993 | +1.26(+1.69%) |
May 23, 2016 | 74.99 | 75.29 | 74.83 | 74.85 | 171,332 | -0.14(-0.18%) |
May 20, 2016 | 74.26 | 74.99 | 74.20 | 74.99 | 364,954 | +1.07(+1.45%) |
May 19, 2016 | 73.89 | 74.39 | 73.30 | 73.91 | 284,252 | -0.41(-0.55%) |
May 18, 2016 | 74.05 | 74.92 | 73.82 | 74.32 | 411,019 | +0.03(+0.04%) |
May 17, 2016 | 74.90 | 75.37 | 74.02 | 74.29 | 1,015,582 | -0.82(-1.09%) |
May 16, 2016 | 74.41 | 75.35 | 74.41 | 75.11 | 663,098 | +0.84(+1.13%) |
May 13, 2016 | 74.53 | 74.99 | 74.05 | 74.28 | 425,083 | -0.51(-0.69%) |
May 12, 2016 | 75.32 | 75.49 | 74.33 | 74.79 | 453,164 | -0.31(-0.41%) |
May 11, 2016 | 75.77 | 75.89 | 75.08 | 75.10 | 264,590 | -0.78(-1.03%) |
May 10, 2016 | 75.34 | 75.90 | 75.11 | 75.88 | 152,606 | +0.89(+1.19%) |
May 09, 2016 | 74.82 | 75.33 | 74.67 | 74.99 | 254,970 | +0.03(+0.04%) |
May 06, 2016 | 74.30 | 74.96 | 74.12 | 74.96 | 132,271 | +0.37(+0.50%) |
May 05, 2016 | 75.05 | 75.20 | 74.47 | 74.59 | 167,363 | -0.25(-0.34%) |
May 04, 2016 | 74.89 | 75.52 | 74.62 | 74.84 | 167,597 | -0.50(-0.66%) |
May 03, 2016 | 76.02 | 76.02 | 74.93 | 75.34 | 326,851 | -1.23(-1.60%) |
May 02, 2016 | 76.05 | 76.60 | 75.74 | 76.57 | 1,042,809 | +0.68(+0.89%) |
Apr 29, 2016 | 76.21 | 76.40 | 75.40 | 75.89 | 352,374 | -0.51(-0.66%) |
Apr 28, 2016 | 77.03 | 77.39 | 76.29 | 76.40 | 168,236 | -0.88(-1.14%) |
Apr 27, 2016 | 76.95 | 77.41 | 76.72 | 77.28 | 147,753 | +0.27(+0.35%) |
Apr 26, 2016 | 76.57 | 77.04 | 76.31 | 77.01 | 147,110 | +0.68(+0.89%) |
Apr 25, 2016 | 76.60 | 76.67 | 76.10 | 76.33 | 486,653 | -0.47(-0.61%) |
Apr 22, 2016 | 76.26 | 76.87 | 76.23 | 76.80 | 274,813 | +0.65(+0.85%) |
Apr 21, 2016 | 76.66 | 76.78 | 76.01 | 76.15 | 271,690 | -0.47(-0.61%) |
Apr 20, 2016 | 76.51 | 76.97 | 76.24 | 76.62 | 421,691 | +0.15(+0.20%) |
Apr 19, 2016 | 76.47 | 76.86 | 76.12 | 76.47 | 193,361 | +0.17(+0.22%) |
Apr 18, 2016 | 75.51 | 76.35 | 75.43 | 76.30 | 509,011 | +0.41(+0.53%) |
Apr 15, 2016 | 75.53 | 75.94 | 75.49 | 75.89 | 1,277,691 | +0.23(+0.31%) |
Apr 14, 2016 | 75.82 | 75.96 | 75.49 | 75.66 | 436,769 | -0.17(-0.23%) |
Apr 13, 2016 | 74.87 | 75.87 | 74.87 | 75.83 | 650,848 | +1.39(+1.87%) |
Apr 12, 2016 | 73.81 | 74.59 | 73.54 | 74.44 | 304,269 | +0.69(+0.94%) |
Apr 11, 2016 | 74.29 | 74.75 | 73.73 | 73.74 | 503,490 | -0.19(-0.26%) |
Apr 08, 2016 | 74.19 | 74.51 | 73.71 | 73.93 | 153,259 | +0.34(+0.47%) |
Apr 07, 2016 | 74.11 | 74.39 | 73.25 | 73.59 | 421,398 | -1.01(-1.35%) |
Apr 06, 2016 | 73.67 | 74.62 | 73.60 | 74.60 | 454,949 | +0.91(+1.24%) |
Apr 05, 2016 | 73.84 | 74.14 | 73.63 | 73.69 | 251,007 | -0.70(-0.95%) |
Apr 04, 2016 | 74.91 | 75.07 | 74.35 | 74.39 | 284,510 | -0.58(-0.77%) |
Apr 01, 2016 | 74.10 | 75.02 | 73.79 | 74.97 | 527,905 | +0.28(+0.37%) |
Mar 31, 2016 | 74.46 | 74.92 | 74.44 | 74.69 | 304,023 | +0.31(+0.41%) |
Mar 30, 2016 | 74.69 | 74.94 | 74.21 | 74.38 | 292,789 | +0.09(+0.12%) |
Mar 29, 2016 | 72.54 | 74.29 | 72.46 | 74.29 | 1,427,907 | +1.52(+2.08%) |
Mar 28, 2016 | 72.99 | 73.04 | 72.35 | 72.78 | 619,575 | +0.05(+0.06%) |
Mar 24, 2016 | 72.11 | 72.73 | 72.73 | 72.73 | 172,161 | +0.18(+0.25%) |
Mar 23, 2016 | 73.55 | 73.60 | 72.55 | 72.55 | 147,443 | -1.23(-1.66%) |
Mar 22, 2016 | 73.29 | 74.02 | 73.20 | 73.78 | 151,132 | +0.07(+0.10%) |
Mar 21, 2016 | 73.64 | 73.91 | 73.48 | 73.71 | 258,007 | -0.02(-0.03%) |
Mar 18, 2016 | 73.44 | 73.91 | 73.37 | 73.73 | 274,901 | +0.48(+0.65%) |
Mar 17, 2016 | 72.31 | 73.49 | 72.12 | 73.25 | 202,266 | +0.85(+1.18%) |
Mar 16, 2016 | 71.46 | 72.44 | 71.45 | 72.40 | 201,665 | +0.66(+0.91%) |
Mar 15, 2016 | 72.12 | 72.12 | 71.55 | 71.74 | 185,823 | -0.79(-1.09%) |
Mar 14, 2016 | 72.58 | 72.77 | 72.24 | 72.53 | 2,198,490 | -0.27(-0.37%) |
Mar 11, 2016 | 71.84 | 72.83 | 71.84 | 72.80 | 186,855 | +1.55(+2.17%) |
Mar 10, 2016 | 71.87 | 72.08 | 70.56 | 71.26 | 169,836 | -0.40(-0.55%) |
Mar 09, 2016 | 71.64 | 71.75 | 71.16 | 71.65 | 303,746 | +0.37(+0.52%) |
Mar 08, 2016 | 72.52 | 72.52 | 71.23 | 71.28 | 582,791 | -1.56(-2.15%) |
Mar 07, 2016 | 71.99 | 73.00 | 71.90 | 72.85 | 496,470 | +0.52(+0.72%) |
Mar 04, 2016 | 72.02 | 72.77 | 71.77 | 72.33 | 855,460 | +0.36(+0.50%) |
Mar 03, 2016 | 71.14 | 71.97 | 71.14 | 71.97 | 971,754 | +0.78(+1.10%) |
Mar 02, 2016 | 70.39 | 71.19 | 70.23 | 71.19 | 521,801 | +0.73(+1.03%) |