Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.62 | 78.11 | 76.89 | 77.71 | 3,891,807 | +0.21(+0.27%) |
May 27, 2016 | 77.25 | 77.50 | 77.50 | 77.50 | 910,750 | +0.38(+0.49%) |
May 26, 2016 | 76.55 | 77.62 | 76.43 | 77.12 | 1,097,391 | +0.66(+0.86%) |
May 25, 2016 | 76.53 | 76.81 | 76.03 | 76.46 | 1,773,097 | +0.02(+0.02%) |
May 24, 2016 | 75.92 | 76.73 | 75.80 | 76.44 | 909,518 | +0.60(+0.79%) |
May 23, 2016 | 75.52 | 76.43 | 75.30 | 75.84 | 1,038,594 | +0.36(+0.48%) |
May 20, 2016 | 75.58 | 75.58 | 75.12 | 75.48 | 1,254,704 | +0.11(+0.14%) |
May 19, 2016 | 74.50 | 75.37 | 74.15 | 75.37 | 1,466,130 | +0.63(+0.85%) |
May 18, 2016 | 75.04 | 75.62 | 74.28 | 74.74 | 1,302,895 | -0.68(-0.90%) |
May 17, 2016 | 76.79 | 77.15 | 75.15 | 75.42 | 1,328,853 | -1.65(-2.15%) |
May 16, 2016 | 76.72 | 77.24 | 76.57 | 77.07 | 891,094 | +0.21(+0.27%) |
May 13, 2016 | 77.33 | 77.66 | 76.81 | 76.87 | 1,117,350 | -0.60(-0.77%) |
May 12, 2016 | 76.87 | 77.53 | 76.53 | 77.46 | 967,468 | +0.77(+1.00%) |
May 11, 2016 | 77.26 | 77.65 | 76.41 | 76.70 | 1,106,171 | -0.77(-0.99%) |
May 10, 2016 | 77.12 | 77.56 | 76.97 | 77.46 | 890,293 | +0.57(+0.75%) |
May 09, 2016 | 76.32 | 77.29 | 76.26 | 76.89 | 1,051,664 | +0.72(+0.94%) |
May 06, 2016 | 76.17 | 76.32 | 75.01 | 76.18 | 1,275,838 | -0.24(-0.32%) |
May 05, 2016 | 76.57 | 77.28 | 76.20 | 76.42 | 1,949,429 | -0.20(-0.26%) |
May 04, 2016 | 76.80 | 77.21 | 76.37 | 76.62 | 1,812,857 | -0.60(-0.78%) |
May 03, 2016 | 77.75 | 78.61 | 77.05 | 77.21 | 2,160,391 | -0.72(-0.92%) |
May 02, 2016 | 77.40 | 78.04 | 77.21 | 77.93 | 1,569,147 | +0.51(+0.66%) |
Apr 29, 2016 | 76.28 | 77.51 | 76.00 | 77.42 | 2,189,911 | +1.21(+1.58%) |
Apr 28, 2016 | 75.25 | 76.54 | 75.02 | 76.22 | 1,665,414 | +0.66(+0.87%) |
Apr 27, 2016 | 74.70 | 75.77 | 74.33 | 75.56 | 2,728,213 | +1.06(+1.42%) |
Apr 26, 2016 | 73.31 | 74.84 | 73.11 | 74.50 | 3,671,211 | -1.47(-1.94%) |
Apr 25, 2016 | 75.19 | 76.48 | 74.99 | 75.98 | 1,965,253 | +0.68(+0.91%) |
Apr 22, 2016 | 74.74 | 75.30 | 74.41 | 75.29 | 1,559,331 | +0.64(+0.86%) |
Apr 21, 2016 | 76.04 | 76.35 | 74.65 | 74.65 | 2,541,588 | -1.51(-1.98%) |
Apr 20, 2016 | 77.25 | 77.91 | 75.84 | 76.16 | 3,058,685 | -2.47(-3.14%) |
Apr 19, 2016 | 78.27 | 78.94 | 77.98 | 78.63 | 1,718,836 | +0.43(+0.55%) |
Apr 18, 2016 | 77.70 | 78.27 | 77.70 | 78.20 | 1,163,142 | +0.44(+0.57%) |
Apr 15, 2016 | 76.77 | 77.77 | 76.35 | 77.76 | 1,380,964 | +1.10(+1.43%) |
Apr 14, 2016 | 76.59 | 77.12 | 76.46 | 76.66 | 1,274,581 | +0.07(+0.10%) |
Apr 13, 2016 | 76.67 | 76.77 | 76.06 | 76.58 | 1,344,704 | -0.03(-0.04%) |
Apr 12, 2016 | 76.03 | 76.85 | 75.77 | 76.62 | 633,143 | +0.45(+0.59%) |
Apr 11, 2016 | 76.46 | 76.83 | 76.08 | 76.17 | 936,660 | -0.17(-0.23%) |
Apr 08, 2016 | 75.88 | 76.35 | 75.73 | 76.34 | 885,893 | +0.64(+0.85%) |
Apr 07, 2016 | 75.90 | 76.14 | 74.91 | 75.70 | 1,378,947 | -0.68(-0.89%) |
Apr 06, 2016 | 75.98 | 76.62 | 75.50 | 76.38 | 1,225,568 | +0.43(+0.57%) |
Apr 05, 2016 | 77.18 | 77.32 | 75.73 | 75.95 | 1,351,271 | -0.96(-1.25%) |
Apr 04, 2016 | 78.00 | 78.30 | 76.77 | 76.92 | 1,177,274 | -1.01(-1.29%) |
Apr 01, 2016 | 76.41 | 77.97 | 76.34 | 77.92 | 1,393,203 | +1.35(+1.76%) |
Mar 31, 2016 | 76.09 | 76.75 | 75.99 | 76.57 | 1,412,446 | +0.20(+0.26%) |
Mar 30, 2016 | 76.50 | 76.53 | 75.80 | 76.37 | 1,812,428 | -0.01(-0.01%) |
Mar 29, 2016 | 75.00 | 76.43 | 74.96 | 76.38 | 1,544,815 | +1.28(+1.71%) |
Mar 28, 2016 | 74.94 | 75.67 | 74.94 | 75.10 | 1,048,834 | +0.21(+0.28%) |
Mar 24, 2016 | 74.34 | 74.89 | 74.89 | 74.89 | 1,065,643 | +0.12(+0.17%) |
Mar 23, 2016 | 74.30 | 75.15 | 74.21 | 74.77 | 1,158,998 | +0.47(+0.64%) |
Mar 22, 2016 | 75.36 | 75.58 | 74.25 | 74.30 | 1,948,485 | -1.27(-1.68%) |
Mar 21, 2016 | 75.42 | 75.83 | 74.88 | 75.57 | 1,069,656 | -0.08(-0.11%) |
Mar 18, 2016 | 77.07 | 77.15 | 75.29 | 75.65 | 2,582,597 | -1.38(-1.79%) |
Mar 17, 2016 | 77.34 | 77.54 | 76.92 | 77.03 | 1,197,104 | -0.12(-0.16%) |
Mar 16, 2016 | 76.85 | 77.43 | 76.29 | 77.16 | 751,097 | +0.21(+0.27%) |
Mar 15, 2016 | 76.50 | 77.11 | 75.96 | 76.95 | 647,390 | +0.18(+0.24%) |
Mar 14, 2016 | 76.90 | 77.18 | 76.56 | 76.77 | 677,430 | -0.33(-0.43%) |
Mar 11, 2016 | 76.66 | 77.30 | 76.64 | 77.10 | 789,631 | +0.64(+0.84%) |
Mar 10, 2016 | 77.33 | 77.33 | 76.32 | 76.46 | 883,608 | -0.52(-0.67%) |
Mar 09, 2016 | 76.82 | 77.51 | 76.47 | 76.97 | 1,069,164 | +0.44(+0.58%) |
Mar 08, 2016 | 76.31 | 77.01 | 76.24 | 76.53 | 1,079,030 | -0.33(-0.43%) |
Mar 07, 2016 | 76.93 | 77.58 | 76.54 | 76.87 | 1,181,819 | -0.62(-0.79%) |
Mar 04, 2016 | 77.37 | 77.99 | 77.10 | 77.48 | 819,260 | -0.15(-0.19%) |
Mar 03, 2016 | 76.67 | 77.67 | 76.50 | 77.63 | 983,210 | +0.91(+1.18%) |
Mar 02, 2016 | 76.49 | 76.88 | 75.91 | 76.72 | 1,135,736 | +0.34(+0.45%) |