Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.18 | 82.25 | 80.97 | 81.41 | 1,399,351 | -0.56(-0.68%) |
May 27, 2016 | 81.21 | 81.97 | 81.97 | 81.97 | 819,866 | +0.61(+0.75%) |
May 26, 2016 | 80.31 | 81.94 | 80.17 | 81.35 | 1,749,037 | +1.65(+2.07%) |
May 25, 2016 | 82.36 | 82.45 | 79.56 | 79.71 | 3,159,810 | -2.64(-3.20%) |
May 24, 2016 | 80.88 | 82.45 | 80.57 | 82.34 | 1,442,267 | +2.12(+2.64%) |
May 23, 2016 | 79.86 | 81.49 | 79.76 | 80.22 | 1,748,238 | +0.45(+0.56%) |
May 20, 2016 | 79.27 | 79.94 | 78.92 | 79.77 | 1,127,852 | +0.93(+1.18%) |
May 19, 2016 | 79.05 | 79.30 | 77.79 | 78.84 | 1,060,059 | -0.48(-0.60%) |
May 18, 2016 | 78.87 | 79.62 | 78.36 | 79.32 | 979,251 | +0.42(+0.53%) |
May 17, 2016 | 79.53 | 79.67 | 78.50 | 78.90 | 1,041,440 | -0.66(-0.83%) |
May 16, 2016 | 79.04 | 80.16 | 78.74 | 79.56 | 1,406,851 | +0.72(+0.91%) |
May 13, 2016 | 79.30 | 79.99 | 78.72 | 78.84 | 716,964 | -0.66(-0.83%) |
May 12, 2016 | 79.80 | 80.25 | 78.54 | 79.50 | 903,465 | +0.28(+0.35%) |
May 11, 2016 | 79.62 | 80.44 | 79.21 | 79.23 | 740,474 | -0.79(-0.98%) |
May 10, 2016 | 78.34 | 80.09 | 78.34 | 80.01 | 1,513,268 | +1.97(+2.52%) |
May 09, 2016 | 77.52 | 78.61 | 76.91 | 78.05 | 868,114 | +0.16(+0.21%) |
May 06, 2016 | 76.68 | 77.90 | 76.51 | 77.88 | 1,082,033 | +0.94(+1.22%) |
May 05, 2016 | 77.16 | 77.57 | 76.50 | 76.94 | 1,930,487 | +0.06(+0.07%) |
May 04, 2016 | 76.90 | 77.59 | 76.30 | 76.89 | 963,062 | -0.47(-0.61%) |
May 03, 2016 | 78.41 | 78.58 | 76.96 | 77.36 | 1,120,762 | -1.90(-2.40%) |
May 02, 2016 | 78.48 | 79.34 | 77.95 | 79.26 | 1,150,399 | +0.80(+1.01%) |
Apr 29, 2016 | 77.87 | 78.61 | 77.06 | 78.46 | 1,805,605 | -0.20(-0.26%) |
Apr 28, 2016 | 79.85 | 80.43 | 78.33 | 78.66 | 1,614,841 | -1.77(-2.21%) |
Apr 27, 2016 | 79.91 | 80.67 | 78.84 | 80.43 | 1,566,153 | +0.68(+0.85%) |
Apr 26, 2016 | 79.63 | 79.87 | 78.80 | 79.75 | 1,133,569 | +0.38(+0.48%) |
Apr 25, 2016 | 79.03 | 79.72 | 78.81 | 79.37 | 1,999,061 | -0.11(-0.13%) |
Apr 22, 2016 | 80.25 | 80.48 | 78.64 | 79.48 | 4,216,944 | -1.08(-1.34%) |
Apr 21, 2016 | 82.93 | 86.00 | 80.23 | 80.56 | 5,949,336 | +3.37(+4.36%) |
Apr 20, 2016 | 77.10 | 77.64 | 75.80 | 77.19 | 2,564,045 | +0.36(+0.47%) |
Apr 19, 2016 | 78.16 | 78.18 | 76.34 | 76.83 | 1,438,580 | -1.18(-1.51%) |
Apr 18, 2016 | 76.87 | 78.10 | 76.22 | 78.01 | 1,643,637 | +0.79(+1.02%) |
Apr 15, 2016 | 77.16 | 77.51 | 76.02 | 77.22 | 2,442,964 | -0.25(-0.32%) |
Apr 14, 2016 | 76.80 | 77.56 | 76.19 | 77.47 | 1,392,766 | +1.06(+1.39%) |
Apr 13, 2016 | 75.60 | 76.70 | 75.09 | 76.41 | 1,378,865 | +1.49(+1.98%) |
Apr 12, 2016 | 75.26 | 75.47 | 74.15 | 74.92 | 1,746,758 | -0.38(-0.51%) |
Apr 11, 2016 | 75.64 | 76.89 | 75.12 | 75.31 | 1,925,367 | +0.05(+0.06%) |
Apr 08, 2016 | 74.92 | 76.21 | 74.73 | 75.26 | 1,129,160 | +1.19(+1.60%) |
Apr 07, 2016 | 75.38 | 75.38 | 73.60 | 74.07 | 1,182,660 | -2.05(-2.70%) |
Apr 06, 2016 | 75.39 | 76.17 | 74.59 | 76.12 | 696,290 | +0.85(+1.13%) |
Apr 05, 2016 | 75.86 | 75.86 | 74.45 | 75.27 | 1,438,868 | -0.73(-0.96%) |
Apr 04, 2016 | 76.59 | 76.60 | 75.31 | 76.00 | 846,129 | -0.26(-0.34%) |
Apr 01, 2016 | 74.71 | 76.33 | 74.15 | 76.25 | 1,135,994 | +0.92(+1.22%) |
Mar 31, 2016 | 74.38 | 75.80 | 74.07 | 75.33 | 1,112,972 | +0.76(+1.02%) |
Mar 30, 2016 | 75.37 | 75.89 | 74.51 | 74.58 | 877,084 | -0.20(-0.27%) |
Mar 29, 2016 | 73.06 | 75.03 | 72.78 | 74.78 | 982,239 | +1.34(+1.83%) |
Mar 28, 2016 | 73.78 | 73.82 | 73.15 | 73.44 | 1,454,564 | -0.08(-0.10%) |
Mar 24, 2016 | 73.35 | 73.51 | 73.51 | 73.51 | 1,917,715 | +0.03(+0.04%) |
Mar 23, 2016 | 74.39 | 74.71 | 73.08 | 73.48 | 981,767 | -1.25(-1.67%) |
Mar 22, 2016 | 74.72 | 75.01 | 74.10 | 74.73 | 1,774,893 | -0.07(-0.09%) |
Mar 21, 2016 | 74.11 | 74.83 | 73.83 | 74.80 | 1,504,087 | +0.91(+1.23%) |
Mar 18, 2016 | 74.03 | 74.11 | 72.71 | 73.89 | 1,442,810 | -0.11(-0.14%) |
Mar 17, 2016 | 73.91 | 74.35 | 72.73 | 73.99 | 1,333,061 | +0.11(+0.14%) |
Mar 16, 2016 | 73.22 | 74.30 | 73.05 | 73.89 | 1,086,202 | +0.11(+0.14%) |
Mar 15, 2016 | 73.08 | 73.98 | 72.53 | 73.78 | 1,182,433 | +0.12(+0.17%) |
Mar 14, 2016 | 73.23 | 73.82 | 71.90 | 73.66 | 946,461 | +0.35(+0.47%) |
Mar 11, 2016 | 73.13 | 73.90 | 72.54 | 73.31 | 1,529,325 | +0.75(+1.03%) |
Mar 10, 2016 | 72.48 | 73.65 | 71.14 | 72.56 | 1,907,286 | +0.60(+0.84%) |
Mar 09, 2016 | 71.36 | 72.38 | 71.09 | 71.96 | 1,102,689 | +1.05(+1.49%) |
Mar 08, 2016 | 71.34 | 72.05 | 70.88 | 70.90 | 1,744,539 | -1.27(-1.75%) |
Mar 07, 2016 | 70.84 | 72.26 | 70.84 | 72.17 | 1,837,899 | +0.84(+1.18%) |
Mar 04, 2016 | 70.33 | 71.82 | 69.97 | 71.33 | 1,246,348 | +0.43(+0.61%) |
Mar 03, 2016 | 70.60 | 71.03 | 69.96 | 70.90 | 1,458,622 | -0.08(-0.11%) |
Mar 02, 2016 | 71.43 | 72.30 | 70.11 | 70.97 | 2,465,321 | -1.01(-1.40%) |