Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.19 | 77.19 | 76.17 | 76.76 | 939,085 | -0.11(-0.14%) |
May 27, 2016 | 76.50 | 76.87 | 76.87 | 76.87 | 506,315 | +0.59(+0.77%) |
May 26, 2016 | 76.20 | 76.77 | 75.94 | 76.28 | 571,014 | +0.02(+0.03%) |
May 25, 2016 | 75.52 | 76.55 | 75.38 | 76.26 | 691,160 | +0.78(+1.03%) |
May 24, 2016 | 74.51 | 75.68 | 74.43 | 75.49 | 700,961 | +1.26(+1.70%) |
May 23, 2016 | 74.44 | 74.48 | 73.81 | 74.23 | 676,458 | -0.33(-0.45%) |
May 20, 2016 | 74.44 | 75.19 | 74.38 | 74.56 | 879,907 | +0.52(+0.71%) |
May 19, 2016 | 73.60 | 74.42 | 73.06 | 74.04 | 884,720 | -0.55(-0.74%) |
May 18, 2016 | 74.46 | 75.04 | 73.58 | 74.59 | 1,034,362 | -0.12(-0.16%) |
May 17, 2016 | 76.53 | 76.87 | 74.43 | 74.71 | 1,407,546 | -2.07(-2.69%) |
May 16, 2016 | 76.28 | 77.10 | 76.09 | 76.78 | 912,505 | +0.69(+0.91%) |
May 13, 2016 | 76.78 | 77.26 | 75.92 | 76.09 | 573,077 | -0.82(-1.07%) |
May 12, 2016 | 76.28 | 77.03 | 76.28 | 76.91 | 715,797 | +0.78(+1.03%) |
May 11, 2016 | 77.24 | 77.67 | 76.05 | 76.13 | 749,498 | -1.45(-1.87%) |
May 10, 2016 | 77.02 | 77.67 | 77.02 | 77.58 | 533,605 | +0.74(+0.97%) |
May 09, 2016 | 76.51 | 77.14 | 76.44 | 76.83 | 683,436 | +0.01(+0.01%) |
May 06, 2016 | 75.96 | 76.85 | 75.57 | 76.82 | 478,160 | +0.82(+1.08%) |
May 05, 2016 | 76.32 | 77.04 | 75.91 | 76.00 | 797,031 | -0.09(-0.11%) |
May 04, 2016 | 76.08 | 76.27 | 75.56 | 76.09 | 806,797 | -0.25(-0.33%) |
May 03, 2016 | 75.98 | 76.49 | 75.79 | 76.34 | 960,368 | -0.29(-0.38%) |
May 02, 2016 | 76.16 | 76.73 | 76.06 | 76.63 | 604,955 | +0.63(+0.82%) |
Apr 29, 2016 | 76.75 | 76.75 | 75.70 | 76.01 | 1,197,185 | -1.08(-1.41%) |
Apr 28, 2016 | 77.30 | 77.78 | 76.91 | 77.09 | 610,159 | -0.70(-0.91%) |
Apr 27, 2016 | 77.66 | 77.98 | 77.20 | 77.80 | 745,162 | +0.01(+0.01%) |
Apr 26, 2016 | 76.77 | 77.91 | 76.77 | 77.79 | 634,379 | +1.05(+1.36%) |
Apr 25, 2016 | 76.63 | 76.86 | 76.21 | 76.74 | 489,925 | +0.09(+0.12%) |
Apr 22, 2016 | 76.20 | 77.15 | 76.19 | 76.65 | 928,653 | +0.47(+0.61%) |
Apr 21, 2016 | 76.61 | 76.84 | 75.86 | 76.18 | 919,160 | -0.24(-0.31%) |
Apr 20, 2016 | 76.67 | 76.99 | 75.70 | 76.42 | 1,266,200 | -0.31(-0.40%) |
Apr 19, 2016 | 79.20 | 79.20 | 76.46 | 76.73 | 2,108,842 | -2.34(-2.96%) |
Apr 18, 2016 | 78.37 | 79.06 | 78.19 | 79.06 | 1,276,833 | +0.34(+0.43%) |
Apr 15, 2016 | 78.25 | 79.04 | 78.08 | 78.72 | 960,685 | +0.78(+1.00%) |
Apr 14, 2016 | 78.64 | 78.64 | 77.69 | 77.95 | 1,024,428 | -0.72(-0.92%) |
Apr 13, 2016 | 77.70 | 78.76 | 77.62 | 78.67 | 796,491 | +1.38(+1.78%) |
Apr 12, 2016 | 76.82 | 77.46 | 76.01 | 77.29 | 1,155,123 | +0.63(+0.83%) |
Apr 11, 2016 | 77.25 | 77.64 | 76.66 | 76.66 | 697,315 | -0.32(-0.41%) |
Apr 08, 2016 | 77.33 | 77.43 | 76.70 | 76.97 | 668,689 | +0.22(+0.29%) |
Apr 07, 2016 | 77.48 | 77.69 | 76.34 | 76.75 | 656,188 | -0.89(-1.15%) |
Apr 06, 2016 | 77.49 | 77.70 | 76.45 | 77.65 | 1,175,561 | +0.25(+0.33%) |
Apr 05, 2016 | 78.04 | 78.31 | 77.09 | 77.39 | 1,490,420 | -0.47(-0.60%) |
Apr 04, 2016 | 78.35 | 78.44 | 77.44 | 77.86 | 1,079,828 | -1.12(-1.41%) |
Apr 01, 2016 | 78.11 | 79.03 | 77.96 | 78.98 | 826,471 | +0.29(+0.36%) |
Mar 31, 2016 | 78.50 | 78.87 | 78.02 | 78.69 | 860,068 | +0.19(+0.24%) |
Mar 30, 2016 | 78.47 | 78.72 | 78.04 | 78.50 | 503,675 | +0.40(+0.52%) |
Mar 29, 2016 | 77.50 | 78.23 | 77.25 | 78.10 | 855,861 | +0.61(+0.79%) |
Mar 28, 2016 | 77.66 | 77.90 | 77.35 | 77.49 | 448,461 | +0.10(+0.12%) |
Mar 24, 2016 | 76.93 | 77.39 | 77.39 | 77.39 | 764,271 | +0.08(+0.10%) |
Mar 23, 2016 | 76.78 | 77.71 | 76.46 | 77.31 | 815,304 | +0.53(+0.69%) |
Mar 22, 2016 | 77.32 | 77.37 | 76.72 | 76.78 | 899,055 | -0.45(-0.58%) |
Mar 21, 2016 | 77.46 | 77.59 | 76.49 | 77.24 | 973,179 | -0.42(-0.54%) |
Mar 18, 2016 | 78.27 | 78.27 | 77.02 | 77.66 | 1,719,866 | -0.29(-0.37%) |
Mar 17, 2016 | 75.91 | 78.04 | 75.63 | 77.94 | 1,682,336 | +2.25(+2.97%) |
Mar 16, 2016 | 75.06 | 75.83 | 74.74 | 75.69 | 711,247 | +0.55(+0.73%) |
Mar 15, 2016 | 74.68 | 75.28 | 74.57 | 75.14 | 592,259 | -0.09(-0.13%) |
Mar 14, 2016 | 75.39 | 75.60 | 75.02 | 75.24 | 505,299 | -0.29(-0.39%) |
Mar 11, 2016 | 75.02 | 75.65 | 74.85 | 75.53 | 838,077 | +1.15(+1.54%) |
Mar 10, 2016 | 74.58 | 74.68 | 73.60 | 74.38 | 686,965 | -0.02(-0.02%) |
Mar 09, 2016 | 74.43 | 74.69 | 73.51 | 74.40 | 626,893 | +0.06(+0.07%) |
Mar 08, 2016 | 74.46 | 74.95 | 74.19 | 74.34 | 869,903 | -0.50(-0.67%) |
Mar 07, 2016 | 73.96 | 75.02 | 73.85 | 74.84 | 951,426 | +0.67(+0.91%) |
Mar 04, 2016 | 74.29 | 74.44 | 73.75 | 74.17 | 878,081 | -0.22(-0.30%) |
Mar 03, 2016 | 74.15 | 74.50 | 73.66 | 74.39 | 714,402 | +0.31(+0.42%) |
Mar 02, 2016 | 72.86 | 74.22 | 72.44 | 74.08 | 1,357,321 | +0.92(+1.26%) |