Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 72.37 | 73.01 | 71.92 | 72.28 | 18,533 | -0.02(-0.03%) |
May 27, 2016 | 72.93 | 72.30 | 72.30 | 72.30 | 17,622 | -0.73(-1.00%) |
May 26, 2016 | 73.65 | 73.70 | 72.60 | 73.03 | 20,040 | -0.21(-0.28%) |
May 25, 2016 | 72.95 | 74.47 | 72.90 | 73.23 | 20,040 | -0.15(-0.20%) |
May 24, 2016 | 74.57 | 74.57 | 73.29 | 73.38 | 60,251 | -1.75(-2.32%) |
May 23, 2016 | 75.23 | 75.49 | 74.61 | 75.13 | 11,018 | -0.15(-0.20%) |
May 20, 2016 | 76.05 | 76.15 | 75.15 | 75.28 | 22,193 | -1.18(-1.55%) |
May 19, 2016 | 75.75 | 77.27 | 75.69 | 76.47 | 42,881 | +1.54(+2.06%) |
May 18, 2016 | 73.38 | 76.48 | 73.38 | 74.92 | 42,178 | +2.01(+2.76%) |
May 17, 2016 | 71.24 | 73.65 | 71.07 | 72.92 | 33,710 | +2.33(+3.30%) |
May 16, 2016 | 72.14 | 72.20 | 70.27 | 70.59 | 30,235 | -1.35(-1.88%) |
May 13, 2016 | 71.21 | 72.56 | 71.21 | 71.94 | 31,398 | +1.28(+1.81%) |
May 12, 2016 | 71.56 | 72.16 | 70.38 | 70.66 | 40,530 | -0.92(-1.29%) |
May 11, 2016 | 69.05 | 71.79 | 69.05 | 71.58 | 98,922 | +2.57(+3.73%) |
May 10, 2016 | 68.86 | 69.51 | 68.44 | 69.01 | 40,117 | -0.24(-0.35%) |
May 09, 2016 | 70.12 | 70.23 | 69.12 | 69.25 | 49,629 | -1.22(-1.73%) |
May 06, 2016 | 72.50 | 72.58 | 70.36 | 70.47 | 62,540 | -1.35(-1.88%) |
May 05, 2016 | 72.46 | 72.63 | 71.62 | 71.83 | 27,718 | -0.53(-0.73%) |
May 04, 2016 | 75.06 | 75.32 | 72.14 | 72.35 | 74,724 | -1.99(-2.68%) |
May 03, 2016 | 74.62 | 75.36 | 74.21 | 74.34 | 44,228 | +0.32(+0.43%) |
May 02, 2016 | 75.77 | 75.77 | 73.70 | 74.02 | 32,800 | -2.14(-2.81%) |
Apr 29, 2016 | 75.34 | 77.48 | 75.30 | 76.16 | 62,207 | +1.30(+1.73%) |
Apr 28, 2016 | 75.04 | 75.34 | 73.91 | 74.87 | 33,961 | +0.39(+0.53%) |
Apr 27, 2016 | 74.55 | 75.94 | 74.14 | 74.47 | 56,717 | +0.06(+0.08%) |
Apr 26, 2016 | 74.74 | 74.89 | 73.67 | 74.42 | 36,394 | -0.56(-0.75%) |
Apr 25, 2016 | 76.13 | 76.31 | 74.94 | 74.98 | 17,080 | -0.98(-1.29%) |
Apr 22, 2016 | 77.12 | 77.12 | 75.71 | 75.96 | 28,091 | -1.67(-2.15%) |
Apr 21, 2016 | 75.24 | 77.97 | 74.96 | 77.63 | 51,579 | +2.57(+3.43%) |
Apr 20, 2016 | 73.12 | 75.19 | 73.10 | 75.06 | 59,474 | +1.99(+2.72%) |
Apr 19, 2016 | 72.86 | 73.53 | 72.86 | 73.07 | 30,120 | -0.09(-0.13%) |
Apr 18, 2016 | 74.08 | 74.12 | 73.16 | 73.16 | 109,098 | -0.64(-0.87%) |
Apr 15, 2016 | 74.61 | 74.85 | 73.44 | 73.80 | 42,923 | -0.98(-1.31%) |
Apr 14, 2016 | 74.04 | 75.08 | 73.95 | 74.77 | 46,944 | +0.90(+1.22%) |
Apr 13, 2016 | 73.07 | 74.34 | 73.07 | 73.87 | 48,407 | +0.30(+0.41%) |
Apr 12, 2016 | 74.36 | 74.51 | 73.25 | 73.57 | 46,966 | -1.00(-1.34%) |
Apr 11, 2016 | 74.42 | 74.61 | 73.67 | 74.57 | 32,385 | +0.17(+0.23%) |
Apr 08, 2016 | 74.72 | 74.72 | 73.78 | 74.39 | 78,186 | -0.93(-1.23%) |
Apr 07, 2016 | 74.79 | 75.91 | 74.47 | 75.32 | 29,125 | +0.94(+1.26%) |
Apr 06, 2016 | 74.79 | 75.60 | 74.29 | 74.38 | 27,134 | -0.43(-0.58%) |
Apr 05, 2016 | 74.68 | 75.21 | 74.32 | 74.81 | 30,701 | +0.83(+1.12%) |
Apr 04, 2016 | 73.57 | 74.44 | 73.38 | 73.99 | 29,712 | +0.23(+0.31%) |
Apr 01, 2016 | 74.17 | 74.87 | 73.53 | 73.76 | 57,147 | -0.11(-0.15%) |
Mar 31, 2016 | 74.81 | 74.96 | 73.63 | 73.87 | 48,971 | -0.88(-1.18%) |
Mar 30, 2016 | 74.31 | 74.85 | 73.87 | 74.76 | 40,798 | +0.26(+0.35%) |
Mar 29, 2016 | 77.39 | 77.83 | 74.46 | 74.49 | 56,308 | -3.04(-3.92%) |
Mar 28, 2016 | 78.47 | 78.94 | 77.27 | 77.54 | 39,470 | -1.29(-1.63%) |
Mar 24, 2016 | 79.55 | 78.82 | 78.82 | 78.82 | 56,807 | -0.12(-0.15%) |
Mar 23, 2016 | 77.78 | 78.94 | 77.78 | 78.94 | 31,109 | +1.09(+1.40%) |
Mar 22, 2016 | 78.14 | 78.79 | 77.61 | 77.86 | 48,941 | -0.08(-0.10%) |
Mar 21, 2016 | 77.27 | 78.14 | 76.67 | 77.93 | 31,892 | +1.05(+1.37%) |
Mar 18, 2016 | 75.64 | 76.95 | 75.62 | 76.88 | 50,966 | +0.51(+0.66%) |
Mar 17, 2016 | 78.74 | 78.74 | 76.03 | 76.37 | 71,241 | -2.24(-2.84%) |
Mar 16, 2016 | 80.99 | 81.48 | 78.36 | 78.61 | 68,398 | -1.97(-2.45%) |
Mar 15, 2016 | 81.16 | 81.59 | 80.28 | 80.58 | 35,773 | +0.04(+0.05%) |
Mar 14, 2016 | 80.84 | 81.39 | 80.37 | 80.54 | 31,496 | +0.15(+0.19%) |
Mar 11, 2016 | 82.53 | 83.17 | 80.28 | 80.39 | 70,661 | -4.08(-4.83%) |
Mar 10, 2016 | 83.66 | 85.91 | 82.40 | 84.47 | 84,989 | +0.56(+0.67%) |
Mar 09, 2016 | 84.22 | 84.58 | 83.04 | 83.90 | 34,564 | -0.70(-0.82%) |
Mar 08, 2016 | 83.30 | 84.86 | 82.98 | 84.60 | 70,840 | +1.66(+2.00%) |
Mar 07, 2016 | 83.94 | 84.17 | 82.61 | 82.94 | 84,823 | -0.31(-0.37%) |
Mar 04, 2016 | 83.98 | 84.41 | 82.98 | 83.25 | 90,947 | -0.34(-0.40%) |
Mar 03, 2016 | 84.52 | 85.18 | 83.58 | 83.58 | 48,204 | -0.94(-1.11%) |
Mar 02, 2016 | 86.01 | 86.63 | 84.52 | 84.52 | 37,944 | -1.26(-1.47%) |