Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.93 | 80.93 | 79.14 | 80.91 | 79,895,944 | +1.02(+1.27%) |
May 27, 2016 | 77.45 | 79.90 | 79.90 | 79.90 | 24,882,956 | +2.59(+3.34%) |
May 26, 2016 | 74.59 | 77.82 | 75.78 | 77.31 | 27,327,728 | +2.72(+3.65%) |
May 25, 2016 | 80.04 | 78.15 | 73.14 | 74.59 | 50,335,716 | -5.46(-6.82%) |
May 24, 2016 | 78.12 | 80.23 | 78.02 | 80.04 | 16,926,956 | +2.09(+2.68%) |
May 23, 2016 | 77.90 | 78.45 | 77.56 | 77.95 | 7,283,618 | +0.21(+0.27%) |
May 20, 2016 | 77.28 | 78.40 | 77.31 | 77.74 | 11,192,382 | +0.46(+0.60%) |
May 19, 2016 | 77.61 | 78.21 | 76.57 | 77.28 | 8,429,279 | -0.70(-0.90%) |
May 18, 2016 | 77.67 | 78.94 | 77.43 | 77.98 | 9,206,936 | -0.32(-0.40%) |
May 17, 2016 | 78.77 | 79.14 | 78.26 | 78.30 | 11,118,050 | +0.06(+0.08%) |
May 16, 2016 | 76.83 | 78.87 | 76.56 | 78.24 | 11,816,774 | +2.10(+2.76%) |
May 13, 2016 | 77.78 | 78.11 | 75.95 | 76.14 | 10,213,459 | -1.97(-2.53%) |
May 12, 2016 | 78.95 | 79.38 | 77.28 | 78.11 | 8,909,226 | -0.63(-0.80%) |
May 11, 2016 | 78.38 | 79.42 | 78.36 | 78.74 | 11,220,499 | +0.08(+0.10%) |
May 10, 2016 | 78.73 | 78.83 | 78.10 | 78.66 | 9,444,119 | +0.31(+0.39%) |
May 09, 2016 | 77.89 | 78.92 | 77.84 | 78.36 | 11,953,868 | +0.21(+0.27%) |
May 06, 2016 | 77.31 | 78.66 | 77.21 | 78.15 | 13,034,954 | +0.37(+0.47%) |
May 05, 2016 | 78.47 | 78.88 | 77.06 | 77.78 | 28,326,384 | +2.97(+3.97%) |
May 04, 2016 | 74.64 | 74.90 | 74.02 | 74.81 | 14,512,093 | -0.09(-0.12%) |
May 03, 2016 | 74.95 | 75.26 | 74.43 | 74.90 | 8,125,996 | -0.69(-0.91%) |
May 02, 2016 | 75.87 | 75.98 | 74.93 | 75.59 | 7,820,015 | -0.33(-0.43%) |
Apr 29, 2016 | 75.79 | 76.25 | 74.66 | 75.92 | 10,260,347 | +0.53(+0.71%) |
Apr 28, 2016 | 76.62 | 76.87 | 75.08 | 75.39 | 10,092,330 | -1.23(-1.61%) |
Apr 27, 2016 | 77.26 | 77.58 | 75.55 | 76.62 | 11,645,019 | -0.95(-1.22%) |
Apr 26, 2016 | 77.80 | 78.50 | 76.77 | 77.57 | 9,761,103 | -0.23(-0.29%) |
Apr 25, 2016 | 78.74 | 78.78 | 77.64 | 77.79 | 9,329,311 | -1.04(-1.31%) |
Apr 22, 2016 | 79.06 | 84.75 | 78.11 | 78.83 | 8,765,619 | -0.88(-1.10%) |
Apr 21, 2016 | 80.00 | 80.70 | 79.14 | 79.71 | 8,936,140 | -0.42(-0.53%) |
Apr 20, 2016 | 77.95 | 80.65 | 77.94 | 80.13 | 15,112,287 | +1.73(+2.20%) |
Apr 19, 2016 | 78.15 | 79.41 | 77.43 | 78.41 | 14,939,475 | +0.44(+0.57%) |
Apr 18, 2016 | 77.48 | 78.07 | 76.68 | 77.96 | 7,870,031 | +0.04(+0.05%) |
Apr 15, 2016 | 78.40 | 78.69 | 77.42 | 77.92 | 11,866,527 | -0.63(-0.80%) |
Apr 14, 2016 | 78.26 | 78.80 | 77.32 | 78.55 | 12,780,479 | -0.03(-0.04%) |
Apr 13, 2016 | 77.70 | 78.66 | 77.48 | 78.58 | 14,337,889 | +1.76(+2.29%) |
Apr 12, 2016 | 76.97 | 77.20 | 75.85 | 76.83 | 7,209,024 | +0.15(+0.19%) |
Apr 11, 2016 | 77.03 | 77.55 | 76.40 | 76.68 | 8,002,531 | +0.24(+0.31%) |
Apr 08, 2016 | 77.23 | 77.72 | 75.60 | 76.44 | 8,514,117 | -0.14(-0.18%) |
Apr 07, 2016 | 76.57 | 77.56 | 76.16 | 76.58 | 11,084,336 | -1.06(-1.36%) |
Apr 06, 2016 | 76.27 | 78.10 | 76.17 | 77.64 | 9,188,332 | +1.34(+1.76%) |
Apr 05, 2016 | 77.16 | 77.25 | 75.89 | 76.29 | 9,731,048 | -1.74(-2.23%) |
Apr 04, 2016 | 77.29 | 78.49 | 77.28 | 78.03 | 9,948,036 | +0.35(+0.44%) |
Apr 01, 2016 | 77.20 | 77.97 | 77.16 | 77.69 | 9,386,695 | -0.30(-0.38%) |
Mar 31, 2016 | 77.46 | 78.78 | 77.37 | 77.98 | 11,470,576 | +0.17(+0.22%) |
Mar 30, 2016 | 77.96 | 78.49 | 77.50 | 77.81 | 10,838,956 | +0.77(+1.00%) |
Mar 29, 2016 | 74.60 | 77.20 | 74.57 | 77.04 | 12,702,118 | +1.58(+2.09%) |
Mar 28, 2016 | 75.44 | 75.87 | 73.91 | 75.47 | 6,163,506 | +0.61(+0.82%) |
Mar 24, 2016 | 74.15 | 74.85 | 74.85 | 74.85 | 8,952,144 | -0.69(-0.91%) |
Mar 23, 2016 | 77.12 | 77.93 | 75.14 | 75.54 | 10,951,504 | -1.60(-2.07%) |
Mar 22, 2016 | 75.98 | 77.51 | 75.89 | 77.14 | 9,269,918 | +0.07(+0.09%) |
Mar 21, 2016 | 76.07 | 78.62 | 75.92 | 77.07 | 15,700,497 | +1.84(+2.44%) |
Mar 18, 2016 | 73.98 | 75.29 | 73.72 | 75.24 | 13,529,560 | +1.97(+2.69%) |
Mar 17, 2016 | 72.78 | 73.38 | 72.53 | 73.27 | 9,550,470 | +0.74(+1.02%) |
Mar 16, 2016 | 71.05 | 72.68 | 70.91 | 72.53 | 7,804,067 | +1.25(+1.76%) |
Mar 15, 2016 | 71.66 | 71.87 | 70.80 | 71.27 | 8,485,577 | -1.11(-1.53%) |
Mar 14, 2016 | 73.03 | 73.43 | 71.92 | 72.38 | 11,218,507 | -0.65(-0.89%) |
Mar 11, 2016 | 71.62 | 73.03 | 71.26 | 73.03 | 11,370,017 | +2.01(+2.83%) |
Mar 10, 2016 | 71.54 | 72.08 | 69.67 | 71.02 | 11,398,416 | -0.45(-0.64%) |
Mar 09, 2016 | 70.64 | 71.65 | 69.74 | 71.47 | 7,374,491 | +1.34(+1.91%) |
Mar 08, 2016 | 71.44 | 71.69 | 70.02 | 70.13 | 8,785,138 | -1.80(-2.50%) |
Mar 07, 2016 | 71.24 | 73.00 | 71.05 | 71.92 | 11,393,885 | +0.66(+0.93%) |
Mar 04, 2016 | 70.02 | 71.65 | 69.81 | 71.26 | 10,908,274 | +1.18(+1.69%) |
Mar 03, 2016 | 70.36 | 71.63 | 69.59 | 70.08 | 11,750,278 | -0.23(-0.32%) |
Mar 02, 2016 | 71.08 | 71.08 | 69.81 | 70.30 | 10,641,611 | +0.38(+0.55%) |