Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.98 | 79.12 | 78.46 | 78.89 | 1,349,100 | -0.63(-0.79%) |
May 27, 2016 | 79.10 | 79.52 | 79.52 | 79.52 | 867,600 | -0.08(-0.10%) |
May 26, 2016 | 79.37 | 79.63 | 79.13 | 79.60 | 484,999 | -0.05(-0.06%) |
May 25, 2016 | 79.24 | 79.76 | 79.19 | 79.65 | 336,248 | +0.24(+0.30%) |
May 24, 2016 | 79.64 | 79.65 | 79.36 | 79.41 | 350,709 | -0.03(-0.04%) |
May 23, 2016 | 79.76 | 79.81 | 79.44 | 79.44 | 455,699 | -0.40(-0.50%) |
May 20, 2016 | 79.62 | 80.06 | 79.62 | 79.84 | 339,745 | +0.14(+0.18%) |
May 19, 2016 | 79.92 | 80.10 | 79.57 | 79.70 | 611,052 | -0.50(-0.62%) |
May 18, 2016 | 80.52 | 80.61 | 79.89 | 80.20 | 881,628 | -0.32(-0.40%) |
May 17, 2016 | 79.78 | 80.59 | 79.74 | 80.52 | 2,196,529 | -0.29(-0.36%) |
May 16, 2016 | 80.27 | 80.89 | 80.27 | 80.81 | 457,815 | +0.29(+0.36%) |
May 13, 2016 | 81.01 | 81.12 | 80.46 | 80.52 | 1,430,952 | -0.29(-0.36%) |
May 12, 2016 | 81.05 | 81.08 | 80.48 | 80.81 | 1,460,458 | +0.29(+0.36%) |
May 11, 2016 | 80.40 | 80.75 | 80.11 | 80.52 | 1,217,835 | +0.20(+0.25%) |
May 10, 2016 | 80.33 | 80.67 | 80.16 | 80.32 | 1,678,050 | -0.46(-0.57%) |
May 09, 2016 | 80.75 | 81.60 | 80.64 | 80.78 | 695,713 | +0.13(+0.16%) |
May 06, 2016 | 80.16 | 80.73 | 80.04 | 80.65 | 445,442 | +0.25(+0.31%) |
May 05, 2016 | 80.90 | 81.01 | 80.25 | 80.40 | 344,770 | -0.50(-0.62%) |
May 04, 2016 | 80.56 | 80.95 | 80.51 | 80.90 | 474,757 | -0.01(-0.01%) |
May 03, 2016 | 81.30 | 81.32 | 80.75 | 80.91 | 214,061 | -0.50(-0.61%) |
May 02, 2016 | 81.25 | 81.52 | 81.16 | 81.41 | 268,292 | +0.84(+1.04%) |
Apr 29, 2016 | 80.05 | 80.63 | 79.91 | 80.57 | 394,852 | +0.47(+0.59%) |
Apr 28, 2016 | 80.20 | 80.55 | 80.08 | 80.10 | 1,560,716 | -0.34(-0.42%) |
Apr 27, 2016 | 80.67 | 80.76 | 80.37 | 80.44 | 329,910 | -1.97(-2.39%) |
Apr 26, 2016 | 82.53 | 82.63 | 82.27 | 82.41 | 628,718 | -0.34(-0.41%) |
Apr 25, 2016 | 82.31 | 82.87 | 82.06 | 82.75 | 878,678 | +0.11(+0.13%) |
Apr 22, 2016 | 82.52 | 82.70 | 82.08 | 82.64 | 1,306,299 | -0.52(-0.63%) |
Apr 21, 2016 | 83.40 | 85.89 | 82.76 | 83.16 | 1,448,399 | -0.55(-0.66%) |
Apr 20, 2016 | 84.35 | 84.40 | 83.59 | 83.71 | 1,873,592 | -0.69(-0.82%) |
Apr 19, 2016 | 84.23 | 84.60 | 84.00 | 84.40 | 957,418 | +0.20(+0.24%) |
Apr 18, 2016 | 83.84 | 84.26 | 83.76 | 84.20 | 466,752 | +0.59(+0.71%) |
Apr 15, 2016 | 83.88 | 83.93 | 83.47 | 83.61 | 553,521 | -0.34(-0.41%) |
Apr 14, 2016 | 83.97 | 84.21 | 83.64 | 83.95 | 656,755 | +0.04(+0.05%) |
Apr 13, 2016 | 84.09 | 84.27 | 83.84 | 83.91 | 271,443 | -0.18(-0.21%) |
Apr 12, 2016 | 83.94 | 84.24 | 83.64 | 84.09 | 163,326 | +0.39(+0.47%) |
Apr 11, 2016 | 84.06 | 84.28 | 83.51 | 83.70 | 233,355 | -0.14(-0.17%) |
Apr 08, 2016 | 83.54 | 84.20 | 83.51 | 83.84 | 357,555 | +0.91(+1.10%) |
Apr 07, 2016 | 83.03 | 83.33 | 82.68 | 82.93 | 416,930 | -0.55(-0.66%) |
Apr 06, 2016 | 83.21 | 83.50 | 83.03 | 83.48 | 421,049 | +0.24(+0.29%) |
Apr 05, 2016 | 83.34 | 83.40 | 83.06 | 83.24 | 356,436 | -0.30(-0.36%) |
Apr 04, 2016 | 83.61 | 83.78 | 83.35 | 83.54 | 339,948 | +0.10(+0.12%) |
Apr 01, 2016 | 83.31 | 83.69 | 82.92 | 83.44 | 697,064 | +0.62(+0.75%) |
Mar 31, 2016 | 83.60 | 83.65 | 82.68 | 82.82 | 621,514 | -0.10(-0.12%) |
Mar 30, 2016 | 82.98 | 83.43 | 82.65 | 82.92 | 432,955 | -0.32(-0.38%) |
Mar 29, 2016 | 82.02 | 83.25 | 81.91 | 83.24 | 585,291 | +1.35(+1.65%) |
Mar 28, 2016 | 81.75 | 81.89 | 81.50 | 81.89 | 174,414 | +0.32(+0.39%) |
Mar 24, 2016 | 81.56 | 81.57 | 81.57 | 81.57 | 528,100 | -0.46(-0.56%) |
Mar 23, 2016 | 81.90 | 82.14 | 81.55 | 82.03 | 930,216 | +0.03(+0.04%) |
Mar 22, 2016 | 81.76 | 82.04 | 81.58 | 82.00 | 485,355 | -0.23(-0.28%) |
Mar 21, 2016 | 82.46 | 82.47 | 81.99 | 82.23 | 344,220 | -0.34(-0.41%) |
Mar 18, 2016 | 82.53 | 82.61 | 82.00 | 82.57 | 591,444 | -0.24(-0.29%) |
Mar 17, 2016 | 82.70 | 83.22 | 82.53 | 82.81 | 345,847 | +0.45(+0.55%) |
Mar 16, 2016 | 81.45 | 82.47 | 81.42 | 82.36 | 457,893 | +0.27(+0.33%) |
Mar 15, 2016 | 81.94 | 82.09 | 81.64 | 82.09 | 281,979 | +0.11(+0.13%) |
Mar 14, 2016 | 82.11 | 82.12 | 81.68 | 81.98 | 483,370 | -0.43(-0.52%) |
Mar 11, 2016 | 82.25 | 82.80 | 82.09 | 82.41 | 342,116 | +0.46(+0.56%) |
Mar 10, 2016 | 82.02 | 82.92 | 81.66 | 81.95 | 410,683 | -0.04(-0.05%) |
Mar 09, 2016 | 81.58 | 82.40 | 81.57 | 81.99 | 414,745 | -0.27(-0.33%) |
Mar 08, 2016 | 82.18 | 82.32 | 81.98 | 82.26 | 496,286 | +0.61(+0.75%) |
Mar 07, 2016 | 81.09 | 81.79 | 81.06 | 81.65 | 317,735 | +0.02(+0.02%) |
Mar 04, 2016 | 81.36 | 81.57 | 81.23 | 81.63 | 696,216 | +0.23(+0.28%) |
Mar 03, 2016 | 81.26 | 81.60 | 81.20 | 81.40 | 609,494 | +0.22(+0.27%) |
Mar 02, 2016 | 80.63 | 81.83 | 80.42 | 81.18 | 831,584 | -0.19(-0.23%) |