Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.90 | 76.90 | 76.04 | 76.33 | 351,214 | -0.20(-0.26%) |
May 27, 2016 | 76.00 | 76.53 | 76.53 | 76.53 | 90,943 | +0.67(+0.89%) |
May 26, 2016 | 76.41 | 76.41 | 75.80 | 75.86 | 90,041 | -0.54(-0.71%) |
May 25, 2016 | 75.68 | 76.84 | 75.68 | 76.40 | 128,614 | +1.04(+1.38%) |
May 24, 2016 | 74.32 | 75.52 | 74.32 | 75.36 | 268,554 | +1.39(+1.88%) |
May 23, 2016 | 74.00 | 74.24 | 73.66 | 73.97 | 63,668 | -0.10(-0.14%) |
May 20, 2016 | 74.04 | 74.60 | 73.87 | 74.08 | 120,262 | +0.46(+0.63%) |
May 19, 2016 | 74.01 | 74.43 | 73.09 | 73.62 | 113,813 | -0.71(-0.95%) |
May 18, 2016 | 72.29 | 74.41 | 72.22 | 74.32 | 158,331 | +2.10(+2.91%) |
May 17, 2016 | 72.33 | 72.88 | 72.08 | 72.22 | 88,954 | -0.33(-0.46%) |
May 16, 2016 | 72.01 | 72.94 | 72.01 | 72.55 | 76,791 | +0.47(+0.65%) |
May 13, 2016 | 73.02 | 73.66 | 71.97 | 72.08 | 58,073 | -1.07(-1.46%) |
May 12, 2016 | 73.58 | 73.97 | 72.74 | 73.15 | 78,716 | -0.14(-0.19%) |
May 11, 2016 | 73.72 | 74.11 | 73.29 | 73.29 | 76,382 | -0.62(-0.84%) |
May 10, 2016 | 73.08 | 73.98 | 72.89 | 73.91 | 81,068 | +1.16(+1.60%) |
May 09, 2016 | 72.77 | 73.22 | 72.46 | 72.74 | 102,216 | -0.19(-0.26%) |
May 06, 2016 | 72.24 | 73.00 | 72.04 | 72.94 | 57,867 | +0.28(+0.38%) |
May 05, 2016 | 73.02 | 73.29 | 72.53 | 72.66 | 44,104 | -0.24(-0.34%) |
May 04, 2016 | 73.19 | 73.55 | 72.48 | 72.90 | 62,751 | -0.92(-1.24%) |
May 03, 2016 | 74.18 | 74.22 | 73.22 | 73.82 | 116,190 | -1.44(-1.91%) |
May 02, 2016 | 74.77 | 75.32 | 74.31 | 75.26 | 54,173 | +0.75(+1.01%) |
Apr 29, 2016 | 74.82 | 75.04 | 74.10 | 74.51 | 85,476 | -0.59(-0.79%) |
Apr 28, 2016 | 75.50 | 76.13 | 74.95 | 75.10 | 68,211 | -1.00(-1.32%) |
Apr 27, 2016 | 75.83 | 76.50 | 75.68 | 76.11 | 68,081 | +0.15(+0.20%) |
Apr 26, 2016 | 75.41 | 76.00 | 75.26 | 75.96 | 99,598 | +0.64(+0.84%) |
Apr 25, 2016 | 75.38 | 75.59 | 74.91 | 75.32 | 50,678 | -0.50(-0.65%) |
Apr 22, 2016 | 75.07 | 75.97 | 75.07 | 75.82 | 51,063 | +0.48(+0.64%) |
Apr 21, 2016 | 75.77 | 76.17 | 75.16 | 75.34 | 44,113 | -0.36(-0.47%) |
Apr 20, 2016 | 74.54 | 75.75 | 74.51 | 75.69 | 46,933 | +1.33(+1.78%) |
Apr 19, 2016 | 73.58 | 74.40 | 73.58 | 74.37 | 67,669 | +0.93(+1.26%) |
Apr 18, 2016 | 72.59 | 73.50 | 72.40 | 73.44 | 72,274 | +0.54(+0.74%) |
Apr 15, 2016 | 73.52 | 73.59 | 72.61 | 72.90 | 62,963 | -0.40(-0.55%) |
Apr 14, 2016 | 72.44 | 73.76 | 72.44 | 73.30 | 118,389 | +0.53(+0.73%) |
Apr 13, 2016 | 71.20 | 72.84 | 71.20 | 72.77 | 140,715 | +2.37(+3.37%) |
Apr 12, 2016 | 69.51 | 70.49 | 69.34 | 70.40 | 70,476 | +1.04(+1.50%) |
Apr 11, 2016 | 69.25 | 70.05 | 69.25 | 69.36 | 58,663 | +0.42(+0.61%) |
Apr 08, 2016 | 69.34 | 69.83 | 68.86 | 68.94 | 67,054 | +0.24(+0.34%) |
Apr 07, 2016 | 69.98 | 69.98 | 68.37 | 68.70 | 187,916 | -1.81(-2.56%) |
Apr 06, 2016 | 69.92 | 70.54 | 69.71 | 70.51 | 129,300 | +0.59(+0.85%) |
Apr 05, 2016 | 70.32 | 70.37 | 69.90 | 69.92 | 63,231 | -1.13(-1.59%) |
Apr 04, 2016 | 71.42 | 71.52 | 70.96 | 71.04 | 77,892 | -0.42(-0.59%) |
Apr 01, 2016 | 70.37 | 71.56 | 70.33 | 71.46 | 115,022 | +0.62(+0.87%) |
Mar 31, 2016 | 70.93 | 71.26 | 70.30 | 70.84 | 318,436 | -0.17(-0.25%) |
Mar 30, 2016 | 70.92 | 71.57 | 70.85 | 71.02 | 42,579 | +0.56(+0.79%) |
Mar 29, 2016 | 70.16 | 70.46 | 69.50 | 70.46 | 85,073 | +0.03(+0.05%) |
Mar 28, 2016 | 70.68 | 70.74 | 70.16 | 70.42 | 35,176 | -0.09(-0.12%) |
Mar 24, 2016 | 70.25 | 70.51 | 70.51 | 70.51 | 67,463 | -0.52(-0.73%) |
Mar 23, 2016 | 71.43 | 71.48 | 70.98 | 71.02 | 40,173 | -0.50(-0.69%) |
Mar 22, 2016 | 71.34 | 71.76 | 71.04 | 71.52 | 56,147 | -0.32(-0.45%) |
Mar 21, 2016 | 71.58 | 72.23 | 71.37 | 71.84 | 38,018 | +0.03(+0.05%) |
Mar 18, 2016 | 71.42 | 72.09 | 71.18 | 71.81 | 51,655 | +1.11(+1.58%) |
Mar 17, 2016 | 69.74 | 70.93 | 69.35 | 70.69 | 71,422 | +0.73(+1.04%) |
Mar 16, 2016 | 69.96 | 70.69 | 69.38 | 69.96 | 87,843 | -0.26(-0.38%) |
Mar 15, 2016 | 69.88 | 70.28 | 69.68 | 70.23 | 69,571 | -0.33(-0.47%) |
Mar 14, 2016 | 70.60 | 70.74 | 70.06 | 70.56 | 58,682 | -0.34(-0.48%) |
Mar 11, 2016 | 69.89 | 70.90 | 69.80 | 70.90 | 41,674 | +1.99(+2.89%) |
Mar 10, 2016 | 69.52 | 69.79 | 68.07 | 68.91 | 69,164 | -0.06(-0.09%) |
Mar 09, 2016 | 69.54 | 69.54 | 68.76 | 68.97 | 54,842 | -0.12(-0.18%) |
Mar 08, 2016 | 69.89 | 70.02 | 69.04 | 69.09 | 74,563 | -1.50(-2.12%) |
Mar 07, 2016 | 70.49 | 70.82 | 70.18 | 70.59 | 59,422 | -0.30(-0.42%) |
Mar 04, 2016 | 70.97 | 71.20 | 70.48 | 70.89 | 104,550 | +0.34(+0.48%) |
Mar 03, 2016 | 69.88 | 70.55 | 69.63 | 70.55 | 44,720 | +0.66(+0.95%) |
Mar 02, 2016 | 69.15 | 69.90 | 69.04 | 69.89 | 95,428 | +0.77(+1.11%) |