Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.36 | 77.14 | 76.36 | 76.96 | 674,981 | +0.54(+0.71%) |
May 27, 2016 | 75.94 | 76.42 | 76.42 | 76.42 | 338,260 | +0.73(+0.97%) |
May 26, 2016 | 75.79 | 76.16 | 75.06 | 75.68 | 486,677 | +0.06(+0.07%) |
May 25, 2016 | 75.27 | 76.02 | 74.74 | 75.63 | 682,340 | +0.51(+0.68%) |
May 24, 2016 | 75.82 | 76.20 | 75.04 | 75.12 | 705,158 | -0.26(-0.35%) |
May 23, 2016 | 75.69 | 75.74 | 75.02 | 75.38 | 456,767 | -0.24(-0.32%) |
May 20, 2016 | 74.91 | 75.99 | 74.35 | 75.62 | 633,077 | +1.12(+1.50%) |
May 19, 2016 | 73.91 | 74.73 | 73.67 | 74.50 | 891,828 | +0.25(+0.34%) |
May 18, 2016 | 75.65 | 75.65 | 74.11 | 74.25 | 970,925 | -1.43(-1.89%) |
May 17, 2016 | 75.32 | 77.01 | 74.85 | 75.68 | 878,705 | +0.25(+0.33%) |
May 16, 2016 | 75.53 | 76.41 | 75.24 | 75.43 | 697,391 | +0.15(+0.20%) |
May 13, 2016 | 76.59 | 76.59 | 74.87 | 75.28 | 966,876 | -1.73(-2.25%) |
May 12, 2016 | 77.98 | 78.22 | 76.74 | 77.01 | 440,926 | -0.53(-0.68%) |
May 11, 2016 | 79.11 | 79.42 | 77.27 | 77.54 | 618,854 | -1.83(-2.31%) |
May 10, 2016 | 78.15 | 79.72 | 78.15 | 79.38 | 836,922 | +1.30(+1.67%) |
May 09, 2016 | 77.15 | 78.35 | 75.67 | 78.07 | 1,180,274 | +0.73(+0.94%) |
May 06, 2016 | 76.27 | 77.35 | 75.47 | 77.35 | 728,028 | +0.89(+1.17%) |
May 05, 2016 | 76.87 | 77.51 | 76.00 | 76.46 | 886,013 | -0.11(-0.15%) |
May 04, 2016 | 77.20 | 77.92 | 76.56 | 76.57 | 876,399 | -1.03(-1.33%) |
May 03, 2016 | 76.69 | 77.66 | 75.37 | 77.60 | 1,113,421 | +0.21(+0.28%) |
May 02, 2016 | 77.27 | 77.75 | 76.51 | 77.39 | 645,290 | +0.48(+0.63%) |
Apr 29, 2016 | 77.98 | 78.31 | 76.62 | 76.90 | 1,049,603 | -1.68(-2.14%) |
Apr 28, 2016 | 79.80 | 80.04 | 78.31 | 78.58 | 515,872 | -1.47(-1.83%) |
Apr 27, 2016 | 79.07 | 80.19 | 78.63 | 80.05 | 894,915 | +0.68(+0.85%) |
Apr 26, 2016 | 78.93 | 79.83 | 78.54 | 79.37 | 735,102 | +0.54(+0.68%) |
Apr 25, 2016 | 79.52 | 79.95 | 78.33 | 78.83 | 601,475 | -0.97(-1.22%) |
Apr 22, 2016 | 79.73 | 80.95 | 79.59 | 79.81 | 726,821 | +0.08(+0.10%) |
Apr 21, 2016 | 82.28 | 82.28 | 79.57 | 79.73 | 1,472,418 | -2.81(-3.41%) |
Apr 20, 2016 | 82.12 | 82.73 | 81.73 | 82.54 | 933,740 | +0.45(+0.55%) |
Apr 19, 2016 | 81.79 | 82.98 | 81.42 | 82.08 | 1,317,947 | +1.12(+1.39%) |
Apr 18, 2016 | 78.06 | 81.50 | 76.60 | 80.96 | 2,012,412 | +1.69(+2.13%) |
Apr 15, 2016 | 79.19 | 80.40 | 78.16 | 79.27 | 1,104,150 | -0.18(-0.22%) |
Apr 14, 2016 | 80.15 | 80.38 | 79.27 | 79.45 | 530,640 | -0.71(-0.88%) |
Apr 13, 2016 | 78.58 | 80.59 | 78.58 | 80.15 | 1,064,993 | +1.99(+2.54%) |
Apr 12, 2016 | 77.54 | 78.40 | 76.92 | 78.17 | 609,308 | +0.97(+1.26%) |
Apr 11, 2016 | 77.59 | 78.31 | 76.78 | 77.19 | 958,346 | +0.20(+0.27%) |
Apr 08, 2016 | 77.35 | 78.42 | 76.79 | 76.99 | 558,272 | +0.24(+0.31%) |
Apr 07, 2016 | 76.82 | 77.64 | 75.89 | 76.75 | 857,678 | -0.45(-0.58%) |
Apr 06, 2016 | 76.88 | 77.40 | 75.56 | 77.19 | 636,351 | +0.23(+0.30%) |
Apr 05, 2016 | 77.82 | 78.13 | 75.16 | 76.96 | 741,339 | -1.26(-1.61%) |
Apr 04, 2016 | 78.71 | 79.11 | 78.10 | 78.22 | 446,633 | -0.18(-0.22%) |
Apr 01, 2016 | 77.61 | 78.44 | 76.93 | 78.40 | 804,195 | +0.23(+0.30%) |
Mar 31, 2016 | 78.25 | 78.81 | 77.46 | 78.17 | 634,665 | +0.09(+0.12%) |
Mar 30, 2016 | 78.55 | 78.67 | 77.71 | 78.07 | 639,150 | -0.29(-0.37%) |
Mar 29, 2016 | 76.21 | 78.41 | 75.58 | 78.36 | 1,237,779 | +0.28(+0.36%) |
Mar 28, 2016 | 79.82 | 79.86 | 77.60 | 78.08 | 993,323 | -1.73(-2.16%) |
Mar 24, 2016 | 79.34 | 79.81 | 79.81 | 79.81 | 583,252 | -0.02(-0.02%) |
Mar 23, 2016 | 79.39 | 80.18 | 78.77 | 79.83 | 711,629 | +0.29(+0.36%) |
Mar 22, 2016 | 79.81 | 80.63 | 79.43 | 79.54 | 560,187 | -0.60(-0.75%) |
Mar 21, 2016 | 79.98 | 80.67 | 79.60 | 80.14 | 1,111,628 | -0.32(-0.39%) |
Mar 18, 2016 | 78.56 | 80.62 | 77.56 | 80.46 | 1,976,343 | +2.09(+2.66%) |
Mar 17, 2016 | 76.53 | 78.51 | 76.23 | 78.37 | 1,018,396 | +1.89(+2.48%) |
Mar 16, 2016 | 75.46 | 76.84 | 75.46 | 76.48 | 638,754 | +0.64(+0.84%) |
Mar 15, 2016 | 75.88 | 75.95 | 75.27 | 75.84 | 771,158 | -0.37(-0.49%) |
Mar 14, 2016 | 75.99 | 76.76 | 75.57 | 76.21 | 1,305,255 | -0.21(-0.28%) |
Mar 11, 2016 | 75.48 | 76.51 | 74.30 | 76.42 | 1,549,568 | +1.29(+1.72%) |
Mar 10, 2016 | 74.41 | 75.40 | 74.07 | 75.13 | 1,386,278 | +1.12(+1.52%) |
Mar 09, 2016 | 72.95 | 74.06 | 72.52 | 74.01 | 810,076 | +1.36(+1.88%) |
Mar 08, 2016 | 73.66 | 73.80 | 72.46 | 72.65 | 866,621 | -1.54(-2.08%) |
Mar 07, 2016 | 73.06 | 74.23 | 72.89 | 74.19 | 1,186,707 | +0.52(+0.71%) |
Mar 04, 2016 | 72.98 | 74.11 | 72.10 | 73.67 | 725,595 | +0.81(+1.11%) |
Mar 03, 2016 | 71.84 | 73.04 | 71.84 | 72.86 | 709,374 | +1.11(+1.55%) |
Mar 02, 2016 | 72.12 | 72.47 | 71.45 | 71.75 | 675,932 | -0.34(-0.48%) |