Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.63 | 77.73 | 77.09 | 77.33 | 628,084 | -0.11(-0.14%) |
May 27, 2016 | 77.24 | 77.44 | 77.44 | 77.44 | 724,749 | +0.32(+0.41%) |
May 26, 2016 | 77.36 | 77.41 | 77.05 | 77.12 | 540,420 | -0.12(-0.15%) |
May 25, 2016 | 76.80 | 77.41 | 76.80 | 77.24 | 687,247 | +0.70(+0.92%) |
May 24, 2016 | 76.03 | 76.70 | 76.03 | 76.54 | 703,984 | +0.84(+1.11%) |
May 23, 2016 | 75.79 | 75.96 | 75.65 | 75.69 | 1,096,796 | -0.13(-0.18%) |
May 20, 2016 | 75.76 | 76.04 | 75.66 | 75.83 | 1,772,234 | +0.43(+0.58%) |
May 19, 2016 | 75.27 | 75.53 | 74.85 | 75.39 | 805,905 | -0.18(-0.24%) |
May 18, 2016 | 75.43 | 76.08 | 75.14 | 75.58 | 1,302,149 | +0.03(+0.04%) |
May 17, 2016 | 75.98 | 76.16 | 75.31 | 75.54 | 1,343,306 | -0.53(-0.70%) |
May 16, 2016 | 75.42 | 76.27 | 75.42 | 76.08 | 601,498 | +0.69(+0.92%) |
May 13, 2016 | 76.10 | 76.28 | 75.25 | 75.38 | 1,060,085 | -0.84(-1.11%) |
May 12, 2016 | 76.44 | 76.64 | 75.83 | 76.23 | 720,377 | +0.05(+0.07%) |
May 11, 2016 | 76.56 | 76.75 | 76.18 | 76.18 | 1,011,225 | -0.58(-0.75%) |
May 10, 2016 | 76.07 | 76.76 | 76.07 | 76.75 | 1,002,347 | +0.94(+1.25%) |
May 09, 2016 | 75.90 | 76.04 | 75.56 | 75.81 | 956,206 | -0.15(-0.20%) |
May 06, 2016 | 75.52 | 76.03 | 75.35 | 75.96 | 857,328 | +0.19(+0.25%) |
May 05, 2016 | 76.04 | 76.29 | 75.58 | 75.77 | 1,323,978 | -0.02(-0.02%) |
May 04, 2016 | 75.94 | 76.24 | 75.59 | 75.78 | 1,176,617 | -0.59(-0.78%) |
May 03, 2016 | 76.55 | 76.55 | 76.01 | 76.38 | 1,549,475 | -0.79(-1.03%) |
May 02, 2016 | 76.92 | 77.26 | 76.64 | 77.17 | 810,664 | +0.54(+0.71%) |
Apr 29, 2016 | 76.94 | 77.02 | 76.17 | 76.63 | 846,434 | -0.58(-0.76%) |
Apr 28, 2016 | 77.37 | 77.93 | 77.00 | 77.21 | 1,506,107 | -0.69(-0.88%) |
Apr 27, 2016 | 77.40 | 78.06 | 77.38 | 77.90 | 843,544 | +0.49(+0.64%) |
Apr 26, 2016 | 77.21 | 77.43 | 77.06 | 77.41 | 600,003 | +0.36(+0.47%) |
Apr 25, 2016 | 77.02 | 77.09 | 76.66 | 77.05 | 632,725 | -0.27(-0.35%) |
Apr 22, 2016 | 76.95 | 77.41 | 76.95 | 77.31 | 955,061 | +0.48(+0.62%) |
Apr 21, 2016 | 77.36 | 77.45 | 76.72 | 76.84 | 1,070,440 | -0.51(-0.66%) |
Apr 20, 2016 | 77.24 | 77.67 | 77.08 | 77.35 | 879,620 | +0.18(+0.23%) |
Apr 19, 2016 | 76.77 | 77.26 | 76.75 | 77.17 | 708,559 | +0.61(+0.80%) |
Apr 18, 2016 | 75.68 | 76.56 | 75.62 | 76.56 | 508,378 | +0.58(+0.76%) |
Apr 15, 2016 | 76.19 | 76.24 | 75.88 | 75.99 | 825,575 | -0.18(-0.23%) |
Apr 14, 2016 | 76.09 | 76.30 | 75.93 | 76.16 | 879,436 | +0.07(+0.09%) |
Apr 13, 2016 | 75.66 | 76.14 | 75.59 | 76.09 | 796,145 | +0.89(+1.19%) |
Apr 12, 2016 | 74.48 | 75.35 | 74.40 | 75.20 | 1,157,457 | +0.82(+1.10%) |
Apr 11, 2016 | 74.68 | 75.07 | 74.36 | 74.38 | 828,947 | -0.05(-0.07%) |
Apr 08, 2016 | 74.63 | 74.89 | 74.22 | 74.43 | 653,137 | +0.31(+0.42%) |
Apr 07, 2016 | 74.51 | 74.66 | 73.77 | 74.12 | 1,295,510 | -0.87(-1.16%) |
Apr 06, 2016 | 74.42 | 75.01 | 74.12 | 74.99 | 1,522,993 | +0.65(+0.88%) |
Apr 05, 2016 | 74.67 | 74.72 | 74.21 | 74.34 | 1,376,057 | -0.76(-1.01%) |
Apr 04, 2016 | 75.38 | 75.46 | 74.97 | 75.10 | 842,065 | -0.32(-0.42%) |
Apr 01, 2016 | 74.57 | 75.48 | 74.40 | 75.42 | 1,049,307 | +0.28(+0.38%) |
Mar 31, 2016 | 75.27 | 75.44 | 75.02 | 75.13 | 1,103,077 | -0.16(-0.21%) |
Mar 30, 2016 | 75.39 | 75.61 | 75.12 | 75.29 | 997,118 | +0.29(+0.39%) |
Mar 29, 2016 | 74.31 | 75.00 | 74.05 | 75.00 | 1,184,353 | +0.48(+0.65%) |
Mar 28, 2016 | 74.63 | 74.72 | 74.24 | 74.51 | 696,004 | +0.04(+0.06%) |
Mar 24, 2016 | 74.05 | 74.47 | 74.47 | 74.47 | 1,004,116 | -0.12(-0.16%) |
Mar 23, 2016 | 75.02 | 75.02 | 74.50 | 74.59 | 877,382 | -0.61(-0.82%) |
Mar 22, 2016 | 74.98 | 75.45 | 74.85 | 75.20 | 1,487,461 | -0.15(-0.20%) |
Mar 21, 2016 | 75.24 | 75.46 | 75.06 | 75.35 | 909,709 | +0.00(+0.00%) |
Mar 18, 2016 | 75.10 | 75.51 | 75.10 | 75.35 | 1,127,442 | +0.50(+0.67%) |
Mar 17, 2016 | 74.26 | 75.10 | 73.97 | 74.85 | 1,287,837 | +0.66(+0.90%) |
Mar 16, 2016 | 73.61 | 74.34 | 73.56 | 74.19 | 1,265,486 | +0.42(+0.57%) |
Mar 15, 2016 | 73.38 | 73.79 | 73.34 | 73.77 | 891,867 | -0.26(-0.35%) |
Mar 14, 2016 | 73.98 | 74.22 | 73.74 | 74.02 | 1,103,784 | -0.19(-0.26%) |
Mar 11, 2016 | 73.68 | 74.25 | 73.67 | 74.22 | 961,126 | +1.20(+1.65%) |
Mar 10, 2016 | 73.19 | 73.51 | 72.23 | 73.01 | 1,341,710 | +0.02(+0.03%) |
Mar 09, 2016 | 73.02 | 73.29 | 72.73 | 72.99 | 904,799 | +0.36(+0.49%) |
Mar 08, 2016 | 73.23 | 73.25 | 72.55 | 72.63 | 1,627,564 | -1.06(-1.44%) |
Mar 07, 2016 | 72.85 | 73.78 | 72.85 | 73.69 | 970,870 | +0.43(+0.59%) |
Mar 04, 2016 | 72.97 | 73.59 | 72.68 | 73.26 | 1,357,376 | +0.32(+0.44%) |
Mar 03, 2016 | 72.38 | 72.94 | 72.13 | 72.94 | 1,185,958 | +0.49(+0.68%) |
Mar 02, 2016 | 71.73 | 72.45 | 71.60 | 72.45 | 2,053,090 | +0.61(+0.86%) |