Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.13 | 78.62 | 77.39 | 78.22 | 3,866,248 | +0.21(+0.27%) |
May 27, 2016 | 77.76 | 78.01 | 78.01 | 78.01 | 904,769 | +0.38(+0.49%) |
May 26, 2016 | 77.06 | 78.13 | 76.94 | 77.63 | 1,090,184 | +0.67(+0.86%) |
May 25, 2016 | 77.03 | 77.32 | 76.53 | 76.96 | 1,761,452 | +0.02(+0.02%) |
May 24, 2016 | 76.42 | 77.23 | 76.30 | 76.95 | 903,545 | +0.61(+0.79%) |
May 23, 2016 | 76.02 | 76.94 | 75.80 | 76.34 | 1,031,773 | +0.36(+0.48%) |
May 20, 2016 | 76.08 | 76.08 | 75.62 | 75.98 | 1,246,464 | +0.11(+0.14%) |
May 19, 2016 | 75.00 | 75.87 | 74.64 | 75.87 | 1,456,501 | +0.64(+0.85%) |
May 18, 2016 | 75.54 | 76.12 | 74.77 | 75.23 | 1,294,338 | -0.69(-0.90%) |
May 17, 2016 | 77.30 | 77.66 | 75.65 | 75.92 | 1,320,126 | -1.67(-2.15%) |
May 16, 2016 | 77.22 | 77.75 | 77.08 | 77.58 | 885,242 | +0.21(+0.27%) |
May 13, 2016 | 77.84 | 78.18 | 77.31 | 77.37 | 1,110,012 | -0.60(-0.77%) |
May 12, 2016 | 77.38 | 78.04 | 77.04 | 77.98 | 961,114 | +0.77(+1.00%) |
May 11, 2016 | 77.78 | 78.16 | 76.91 | 77.21 | 1,098,906 | -0.77(-0.99%) |
May 10, 2016 | 77.63 | 78.07 | 77.47 | 77.98 | 884,446 | +0.58(+0.75%) |
May 09, 2016 | 76.83 | 77.80 | 76.76 | 77.40 | 1,044,758 | +0.72(+0.94%) |
May 06, 2016 | 76.67 | 76.82 | 75.51 | 76.68 | 1,267,459 | -0.24(-0.32%) |
May 05, 2016 | 77.07 | 77.79 | 76.71 | 76.92 | 1,936,626 | -0.20(-0.26%) |
May 04, 2016 | 77.31 | 77.72 | 76.88 | 77.12 | 1,800,951 | -0.60(-0.78%) |
May 03, 2016 | 78.26 | 79.13 | 77.56 | 77.73 | 2,146,203 | -0.72(-0.92%) |
May 02, 2016 | 77.91 | 78.55 | 77.73 | 78.44 | 1,558,841 | +0.51(+0.66%) |
Apr 29, 2016 | 76.79 | 78.02 | 76.50 | 77.93 | 2,175,529 | +1.21(+1.58%) |
Apr 28, 2016 | 75.75 | 77.05 | 75.52 | 76.72 | 1,654,477 | +0.66(+0.87%) |
Apr 27, 2016 | 75.20 | 76.27 | 74.82 | 76.06 | 2,710,296 | +1.06(+1.42%) |
Apr 26, 2016 | 73.79 | 75.33 | 73.59 | 75.00 | 3,647,101 | -1.48(-1.94%) |
Apr 25, 2016 | 75.68 | 76.99 | 75.49 | 76.48 | 1,952,346 | +0.69(+0.91%) |
Apr 22, 2016 | 75.23 | 75.80 | 74.90 | 75.79 | 1,549,090 | +0.64(+0.86%) |
Apr 21, 2016 | 76.54 | 76.85 | 75.15 | 75.15 | 2,524,896 | -1.52(-1.98%) |
Apr 20, 2016 | 77.76 | 78.43 | 76.34 | 76.66 | 3,038,597 | -2.49(-3.14%) |
Apr 19, 2016 | 78.79 | 79.46 | 78.50 | 79.15 | 1,707,547 | +0.44(+0.55%) |
Apr 18, 2016 | 78.21 | 78.79 | 78.21 | 78.71 | 1,155,503 | +0.44(+0.57%) |
Apr 15, 2016 | 77.27 | 78.29 | 76.86 | 78.27 | 1,371,895 | +1.10(+1.43%) |
Apr 14, 2016 | 77.10 | 77.63 | 76.96 | 77.16 | 1,266,211 | +0.08(+0.10%) |
Apr 13, 2016 | 77.17 | 77.28 | 76.56 | 77.09 | 1,335,873 | -0.03(-0.04%) |
Apr 12, 2016 | 76.54 | 77.36 | 76.27 | 77.12 | 628,984 | +0.45(+0.59%) |
Apr 11, 2016 | 76.96 | 77.34 | 76.59 | 76.67 | 930,509 | -0.18(-0.23%) |
Apr 08, 2016 | 76.38 | 76.85 | 76.23 | 76.85 | 880,075 | +0.64(+0.85%) |
Apr 07, 2016 | 76.40 | 76.64 | 75.41 | 76.20 | 1,369,891 | -0.69(-0.89%) |
Apr 06, 2016 | 76.49 | 77.13 | 76.00 | 76.89 | 1,217,520 | +0.44(+0.57%) |
Apr 05, 2016 | 77.69 | 77.83 | 76.24 | 76.45 | 1,342,397 | -0.97(-1.25%) |
Apr 04, 2016 | 78.52 | 78.82 | 77.28 | 77.42 | 1,169,542 | -1.01(-1.29%) |
Apr 01, 2016 | 76.91 | 78.49 | 76.85 | 78.44 | 1,384,053 | +1.36(+1.76%) |
Mar 31, 2016 | 76.60 | 77.26 | 76.49 | 77.08 | 1,403,170 | +0.20(+0.26%) |
Mar 30, 2016 | 77.01 | 77.04 | 76.30 | 76.88 | 1,800,526 | -0.01(-0.01%) |
Mar 29, 2016 | 75.50 | 76.94 | 75.46 | 76.89 | 1,534,670 | +1.29(+1.71%) |
Mar 28, 2016 | 75.44 | 76.17 | 75.43 | 75.60 | 1,041,945 | +0.21(+0.28%) |
Mar 24, 2016 | 74.83 | 75.39 | 75.39 | 75.39 | 1,058,644 | +0.13(+0.17%) |
Mar 23, 2016 | 74.79 | 75.65 | 74.70 | 75.26 | 1,151,387 | +0.48(+0.64%) |
Mar 22, 2016 | 75.86 | 76.08 | 74.74 | 74.79 | 1,935,688 | -1.28(-1.68%) |
Mar 21, 2016 | 75.92 | 76.33 | 75.37 | 76.07 | 1,062,631 | -0.08(-0.11%) |
Mar 18, 2016 | 77.58 | 77.66 | 75.79 | 76.15 | 2,565,636 | -1.39(-1.79%) |
Mar 17, 2016 | 77.85 | 78.06 | 77.42 | 77.54 | 1,189,242 | -0.13(-0.16%) |
Mar 16, 2016 | 77.36 | 77.94 | 76.80 | 77.67 | 746,164 | +0.21(+0.27%) |
Mar 15, 2016 | 77.01 | 77.62 | 76.46 | 77.46 | 643,138 | +0.18(+0.24%) |
Mar 14, 2016 | 77.41 | 77.69 | 77.06 | 77.27 | 672,981 | -0.33(-0.43%) |
Mar 11, 2016 | 77.16 | 77.81 | 77.15 | 77.61 | 784,445 | +0.64(+0.84%) |
Mar 10, 2016 | 77.84 | 77.84 | 76.83 | 76.96 | 877,805 | -0.52(-0.67%) |
Mar 09, 2016 | 77.32 | 78.03 | 76.97 | 77.48 | 1,062,142 | +0.44(+0.58%) |
Mar 08, 2016 | 76.81 | 77.52 | 76.75 | 77.04 | 1,071,944 | -0.33(-0.43%) |
Mar 07, 2016 | 77.44 | 78.09 | 77.05 | 77.37 | 1,174,058 | -0.62(-0.79%) |
Mar 04, 2016 | 77.88 | 78.50 | 77.61 | 77.99 | 813,880 | -0.15(-0.19%) |
Mar 03, 2016 | 77.17 | 78.19 | 77.01 | 78.14 | 976,753 | +0.91(+1.18%) |
Mar 02, 2016 | 77.00 | 77.39 | 76.41 | 77.23 | 1,128,277 | +0.34(+0.45%) |