Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.01 | 75.05 | 74.48 | 74.78 | 16,671 | -0.06(-0.08%) |
May 27, 2016 | 74.63 | 74.84 | 74.84 | 74.84 | 11,097 | +0.33(+0.44%) |
May 26, 2016 | 74.82 | 74.82 | 74.51 | 74.51 | 15,334 | -0.13(-0.17%) |
May 25, 2016 | 74.37 | 74.77 | 74.37 | 74.64 | 14,395 | +0.65(+0.88%) |
May 24, 2016 | 73.51 | 74.08 | 73.51 | 73.98 | 39,213 | +0.77(+1.05%) |
May 23, 2016 | 73.15 | 73.34 | 73.15 | 73.21 | 7,819 | -0.05(-0.07%) |
May 20, 2016 | 73.22 | 73.47 | 73.08 | 73.26 | 13,565 | +0.48(+0.66%) |
May 19, 2016 | 72.84 | 72.87 | 72.34 | 72.79 | 14,735 | -0.18(-0.24%) |
May 18, 2016 | 72.95 | 73.50 | 72.68 | 72.96 | 10,231 | -0.02(-0.02%) |
May 17, 2016 | 73.35 | 73.57 | 72.78 | 72.98 | 45,506 | -0.64(-0.86%) |
May 16, 2016 | 72.82 | 73.61 | 72.82 | 73.61 | 10,740 | +0.74(+1.02%) |
May 13, 2016 | 73.53 | 73.58 | 72.78 | 72.87 | 13,070 | -0.71(-0.97%) |
May 12, 2016 | 73.96 | 73.96 | 73.25 | 73.58 | 22,733 | -0.06(-0.08%) |
May 11, 2016 | 74.11 | 74.11 | 73.61 | 73.64 | 19,599 | -0.49(-0.67%) |
May 10, 2016 | 73.42 | 74.14 | 73.42 | 74.14 | 27,520 | +0.88(+1.20%) |
May 09, 2016 | 73.38 | 73.44 | 73.05 | 73.26 | 26,124 | -0.13(-0.18%) |
May 06, 2016 | 73.00 | 73.45 | 72.82 | 73.39 | 39,302 | +0.24(+0.33%) |
May 05, 2016 | 73.41 | 73.47 | 73.08 | 73.15 | 18,623 | -0.13(-0.17%) |
May 04, 2016 | 73.41 | 73.65 | 73.11 | 73.27 | 26,141 | -0.49(-0.66%) |
May 03, 2016 | 74.02 | 74.02 | 73.54 | 73.76 | 28,519 | -0.81(-1.09%) |
May 02, 2016 | 74.31 | 74.61 | 74.15 | 74.57 | 11,098 | +0.48(+0.64%) |
Apr 29, 2016 | 74.29 | 74.32 | 73.65 | 74.09 | 12,843 | -0.44(-0.60%) |
Apr 28, 2016 | 74.76 | 75.29 | 74.43 | 74.54 | 31,893 | -0.72(-0.96%) |
Apr 27, 2016 | 74.74 | 75.43 | 74.74 | 75.26 | 21,566 | +0.52(+0.70%) |
Apr 26, 2016 | 74.54 | 74.74 | 74.51 | 74.74 | 17,495 | +0.39(+0.53%) |
Apr 25, 2016 | 74.66 | 74.66 | 74.12 | 74.34 | 16,552 | -0.34(-0.46%) |
Apr 22, 2016 | 74.24 | 74.74 | 74.24 | 74.69 | 13,552 | +0.47(+0.63%) |
Apr 21, 2016 | 74.80 | 74.80 | 74.14 | 74.22 | 13,613 | -0.53(-0.71%) |
Apr 20, 2016 | 74.86 | 75.03 | 74.45 | 74.75 | 30,262 | +0.23(+0.30%) |
Apr 19, 2016 | 74.20 | 74.62 | 74.20 | 74.52 | 24,485 | +0.58(+0.79%) |
Apr 18, 2016 | 73.15 | 73.94 | 72.91 | 73.94 | 10,970 | +0.54(+0.73%) |
Apr 15, 2016 | 73.59 | 73.59 | 73.31 | 73.41 | 22,615 | -0.18(-0.24%) |
Apr 14, 2016 | 73.57 | 73.71 | 73.39 | 73.58 | 34,363 | +0.08(+0.11%) |
Apr 13, 2016 | 72.97 | 73.50 | 72.97 | 73.50 | 13,244 | +0.73(+1.00%) |
Apr 12, 2016 | 71.91 | 72.77 | 71.91 | 72.77 | 28,719 | +0.89(+1.24%) |
Apr 11, 2016 | 72.35 | 72.35 | 71.88 | 71.88 | 5,302 | +0.05(+0.07%) |
Apr 08, 2016 | 72.03 | 72.31 | 71.75 | 71.82 | 8,660 | +0.32(+0.45%) |
Apr 07, 2016 | 71.97 | 72.07 | 71.30 | 71.50 | 24,832 | -0.89(-1.23%) |
Apr 06, 2016 | 72.01 | 72.39 | 71.63 | 72.39 | 14,834 | +0.52(+0.72%) |
Apr 05, 2016 | 72.12 | 72.12 | 71.83 | 71.87 | 6,770 | -0.60(-0.82%) |
Apr 04, 2016 | 72.83 | 72.84 | 72.47 | 72.47 | 14,744 | -0.33(-0.46%) |
Apr 01, 2016 | 72.08 | 72.90 | 71.95 | 72.80 | 39,977 | +0.13(+0.18%) |
Mar 31, 2016 | 72.69 | 72.84 | 72.50 | 72.67 | 13,945 | -0.05(-0.07%) |
Mar 30, 2016 | 72.82 | 73.02 | 72.63 | 72.72 | 27,357 | +0.28(+0.38%) |
Mar 29, 2016 | 71.77 | 72.44 | 71.58 | 72.44 | 24,846 | +0.46(+0.64%) |
Mar 28, 2016 | 72.06 | 72.13 | 71.91 | 71.98 | 33,461 | +0.07(+0.09%) |
Mar 24, 2016 | 71.44 | 71.91 | 71.91 | 71.91 | 16,347 | -0.11(-0.15%) |
Mar 23, 2016 | 72.71 | 72.71 | 71.99 | 72.02 | 13,033 | -0.63(-0.87%) |
Mar 22, 2016 | 72.70 | 72.87 | 72.37 | 72.65 | 18,021 | -0.16(-0.22%) |
Mar 21, 2016 | 72.70 | 72.83 | 72.55 | 72.81 | 29,911 | -0.00(-0.01%) |
Mar 18, 2016 | 72.83 | 72.92 | 72.59 | 72.82 | 34,919 | +0.46(+0.64%) |
Mar 17, 2016 | 71.80 | 72.56 | 71.51 | 72.35 | 32,429 | +0.67(+0.94%) |
Mar 16, 2016 | 71.31 | 71.74 | 71.10 | 71.68 | 19,920 | +0.40(+0.56%) |
Mar 15, 2016 | 71.08 | 71.28 | 70.89 | 71.28 | 13,690 | -0.20(-0.28%) |
Mar 14, 2016 | 71.44 | 71.68 | 71.31 | 71.48 | 47,511 | -0.18(-0.26%) |
Mar 11, 2016 | 71.13 | 71.72 | 71.13 | 71.67 | 49,592 | +1.12(+1.58%) |
Mar 10, 2016 | 70.83 | 70.94 | 69.83 | 70.55 | 15,450 | +0.10(+0.15%) |
Mar 09, 2016 | 70.37 | 70.70 | 70.35 | 70.45 | 5,096 | +0.25(+0.36%) |
Mar 08, 2016 | 70.81 | 70.82 | 70.18 | 70.19 | 17,972 | -0.87(-1.22%) |
Mar 07, 2016 | 70.57 | 71.20 | 70.57 | 71.06 | 14,824 | +0.27(+0.37%) |
Mar 04, 2016 | 70.62 | 71.05 | 70.30 | 70.79 | 23,757 | +0.37(+0.52%) |
Mar 03, 2016 | 69.92 | 70.45 | 69.80 | 70.42 | 14,436 | +0.45(+0.64%) |
Mar 02, 2016 | 69.19 | 69.97 | 69.19 | 69.97 | 23,108 | +0.60(+0.86%) |