Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.68 | 81.71 | 81.10 | 81.41 | 1,128,056 | -0.11(-0.14%) |
May 27, 2016 | 81.30 | 81.52 | 81.52 | 81.52 | 594,347 | +0.28(+0.34%) |
May 26, 2016 | 81.31 | 81.39 | 81.15 | 81.25 | 260,708 | -0.02(-0.02%) |
May 25, 2016 | 80.98 | 81.46 | 80.90 | 81.26 | 318,662 | +0.61(+0.76%) |
May 24, 2016 | 79.93 | 80.79 | 79.93 | 80.65 | 290,901 | +1.04(+1.31%) |
May 23, 2016 | 79.75 | 79.87 | 79.56 | 79.61 | 267,551 | -0.14(-0.18%) |
May 20, 2016 | 79.59 | 80.08 | 79.59 | 79.75 | 290,587 | +0.46(+0.58%) |
May 19, 2016 | 79.30 | 79.41 | 78.78 | 79.29 | 488,389 | -0.34(-0.43%) |
May 18, 2016 | 79.32 | 80.10 | 79.12 | 79.63 | 626,143 | +0.12(+0.15%) |
May 17, 2016 | 80.21 | 80.25 | 79.29 | 79.51 | 920,907 | -0.81(-1.01%) |
May 16, 2016 | 79.59 | 80.55 | 79.59 | 80.32 | 672,423 | +0.74(+0.93%) |
May 13, 2016 | 80.09 | 80.40 | 79.46 | 79.58 | 597,369 | -0.72(-0.90%) |
May 12, 2016 | 80.59 | 80.59 | 79.86 | 80.30 | 926,651 | +0.05(+0.07%) |
May 11, 2016 | 80.72 | 80.95 | 80.24 | 80.25 | 1,188,951 | -0.72(-0.88%) |
May 10, 2016 | 80.26 | 81.00 | 80.26 | 80.97 | 470,310 | +1.03(+1.29%) |
May 09, 2016 | 79.80 | 80.16 | 79.78 | 79.94 | 399,885 | +0.06(+0.08%) |
May 06, 2016 | 79.28 | 79.90 | 79.20 | 79.87 | 677,355 | +0.31(+0.40%) |
May 05, 2016 | 79.80 | 79.95 | 79.39 | 79.56 | 582,717 | -0.05(-0.07%) |
May 04, 2016 | 79.62 | 79.90 | 79.41 | 79.61 | 1,198,762 | -0.45(-0.56%) |
May 03, 2016 | 80.21 | 80.34 | 79.77 | 80.06 | 805,444 | -0.67(-0.83%) |
May 02, 2016 | 80.30 | 80.81 | 80.15 | 80.73 | 1,139,545 | +0.64(+0.80%) |
Apr 29, 2016 | 80.35 | 80.41 | 79.63 | 80.09 | 1,308,062 | -0.33(-0.41%) |
Apr 28, 2016 | 80.89 | 81.36 | 80.26 | 80.42 | 666,013 | -0.71(-0.87%) |
Apr 27, 2016 | 80.83 | 81.30 | 80.64 | 81.13 | 508,876 | +0.02(+0.02%) |
Apr 26, 2016 | 81.34 | 81.42 | 80.90 | 81.11 | 322,288 | -0.09(-0.11%) |
Apr 25, 2016 | 80.91 | 81.20 | 80.73 | 81.20 | 446,245 | -0.03(-0.04%) |
Apr 22, 2016 | 81.14 | 81.38 | 80.82 | 81.24 | 451,454 | -0.29(-0.35%) |
Apr 21, 2016 | 81.80 | 81.88 | 81.34 | 81.52 | 718,021 | -0.27(-0.33%) |
Apr 20, 2016 | 81.69 | 82.12 | 81.60 | 81.80 | 601,423 | +0.08(+0.10%) |
Apr 19, 2016 | 81.58 | 81.79 | 81.33 | 81.72 | 722,208 | +0.29(+0.35%) |
Apr 18, 2016 | 80.55 | 81.43 | 80.55 | 81.43 | 464,344 | +0.60(+0.75%) |
Apr 15, 2016 | 81.01 | 81.04 | 80.69 | 80.83 | 544,685 | -0.19(-0.24%) |
Apr 14, 2016 | 80.88 | 81.20 | 80.81 | 81.02 | 482,699 | +0.16(+0.19%) |
Apr 13, 2016 | 80.56 | 80.90 | 80.50 | 80.86 | 884,309 | +0.77(+0.96%) |
Apr 12, 2016 | 79.37 | 80.21 | 79.25 | 80.09 | 495,030 | +0.76(+0.96%) |
Apr 11, 2016 | 79.73 | 80.09 | 79.31 | 79.33 | 483,060 | -0.19(-0.24%) |
Apr 08, 2016 | 79.87 | 80.08 | 79.29 | 79.52 | 761,243 | +0.13(+0.17%) |
Apr 07, 2016 | 79.81 | 79.92 | 79.05 | 79.39 | 800,438 | -0.93(-1.15%) |
Apr 06, 2016 | 79.46 | 80.36 | 79.41 | 80.32 | 1,912,451 | +0.86(+1.08%) |
Apr 05, 2016 | 79.56 | 79.84 | 79.32 | 79.46 | 621,647 | -0.71(-0.88%) |
Apr 04, 2016 | 80.38 | 80.40 | 80.01 | 80.17 | 344,903 | -0.22(-0.27%) |
Apr 01, 2016 | 79.30 | 80.44 | 79.25 | 80.39 | 715,642 | +0.60(+0.76%) |
Mar 31, 2016 | 80.02 | 80.21 | 79.73 | 79.79 | 816,896 | -0.28(-0.35%) |
Mar 30, 2016 | 80.11 | 80.39 | 79.92 | 80.07 | 578,634 | +0.40(+0.50%) |
Mar 29, 2016 | 78.77 | 79.69 | 78.64 | 79.66 | 777,974 | +0.67(+0.85%) |
Mar 28, 2016 | 79.19 | 79.24 | 78.83 | 78.99 | 533,217 | -0.03(-0.03%) |
Mar 24, 2016 | 78.58 | 79.02 | 79.02 | 79.02 | 705,658 | -0.02(-0.02%) |
Mar 23, 2016 | 79.25 | 79.43 | 78.91 | 79.04 | 613,518 | -0.42(-0.53%) |
Mar 22, 2016 | 79.12 | 79.74 | 79.12 | 79.45 | 684,719 | -0.04(-0.05%) |
Mar 21, 2016 | 79.13 | 79.59 | 79.12 | 79.50 | 505,790 | +0.20(+0.25%) |
Mar 18, 2016 | 79.37 | 79.47 | 79.09 | 79.30 | 574,732 | +0.23(+0.29%) |
Mar 17, 2016 | 78.58 | 79.31 | 78.37 | 79.07 | 1,298,231 | +0.46(+0.59%) |
Mar 16, 2016 | 78.06 | 78.78 | 77.99 | 78.61 | 1,077,178 | +0.36(+0.46%) |
Mar 15, 2016 | 77.76 | 78.26 | 77.75 | 78.26 | 794,595 | +0.02(+0.02%) |
Mar 14, 2016 | 78.06 | 78.46 | 77.97 | 78.24 | 2,178,326 | -0.09(-0.11%) |
Mar 11, 2016 | 77.84 | 78.34 | 77.77 | 78.33 | 1,482,783 | +1.14(+1.47%) |
Mar 10, 2016 | 77.44 | 77.80 | 76.38 | 77.19 | 1,797,923 | -0.01(-0.01%) |
Mar 09, 2016 | 77.21 | 77.33 | 76.85 | 77.20 | 764,464 | +0.34(+0.44%) |
Mar 08, 2016 | 76.99 | 77.41 | 76.76 | 76.86 | 842,733 | -0.63(-0.81%) |
Mar 07, 2016 | 77.15 | 77.68 | 77.06 | 77.48 | 1,268,905 | -0.06(-0.08%) |
Mar 04, 2016 | 77.41 | 77.89 | 77.06 | 77.54 | 1,206,317 | +0.22(+0.28%) |
Mar 03, 2016 | 77.14 | 77.34 | 76.75 | 77.33 | 819,297 | +0.13(+0.17%) |
Mar 02, 2016 | 76.68 | 77.20 | 76.57 | 77.20 | 1,353,623 | +0.29(+0.37%) |