Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.79 | 73.93 | 73.34 | 73.43 | 1,045,885 | -0.28(-0.38%) |
May 27, 2016 | 73.12 | 73.71 | 73.71 | 73.71 | 629,700 | +0.65(+0.89%) |
May 26, 2016 | 73.33 | 73.47 | 72.88 | 73.06 | 748,675 | -0.36(-0.49%) |
May 25, 2016 | 72.93 | 73.67 | 72.70 | 73.42 | 1,744,940 | +0.49(+0.67%) |
May 24, 2016 | 72.65 | 73.10 | 72.53 | 72.93 | 1,480,288 | +0.34(+0.47%) |
May 23, 2016 | 72.69 | 72.78 | 72.22 | 72.59 | 1,638,338 | -0.09(-0.12%) |
May 20, 2016 | 72.81 | 72.95 | 72.47 | 72.68 | 1,616,376 | +0.04(+0.06%) |
May 19, 2016 | 72.74 | 72.74 | 71.89 | 72.64 | 1,755,712 | -0.60(-0.82%) |
May 18, 2016 | 73.86 | 74.37 | 72.74 | 73.24 | 2,056,249 | -1.11(-1.49%) |
May 17, 2016 | 74.51 | 75.30 | 74.12 | 74.35 | 2,655,766 | -0.41(-0.55%) |
May 16, 2016 | 74.11 | 75.08 | 73.94 | 74.76 | 1,139,018 | +0.64(+0.86%) |
May 13, 2016 | 75.62 | 75.62 | 73.60 | 74.12 | 2,661,078 | -6.77(-8.37%) |
May 12, 2016 | 81.58 | 81.67 | 80.30 | 80.89 | 1,108,573 | -0.58(-0.71%) |
May 11, 2016 | 82.50 | 82.62 | 81.38 | 81.47 | 962,386 | -1.16(-1.40%) |
May 10, 2016 | 81.50 | 82.81 | 81.01 | 82.63 | 3,136,263 | +1.37(+1.69%) |
May 09, 2016 | 81.39 | 81.63 | 80.92 | 81.26 | 1,185,851 | -0.08(-0.10%) |
May 06, 2016 | 81.10 | 81.70 | 80.72 | 81.34 | 2,035,013 | -0.02(-0.02%) |
May 05, 2016 | 81.90 | 82.04 | 81.35 | 81.36 | 1,670,041 | -0.20(-0.25%) |
May 04, 2016 | 81.79 | 82.13 | 81.21 | 81.56 | 1,892,608 | -0.73(-0.89%) |
May 03, 2016 | 81.85 | 82.40 | 81.33 | 82.29 | 2,294,968 | +0.17(+0.21%) |
May 02, 2016 | 82.03 | 82.36 | 81.16 | 82.12 | 3,453,599 | +0.24(+0.29%) |
Apr 29, 2016 | 80.72 | 82.25 | 80.71 | 81.88 | 5,177,824 | +0.52(+0.64%) |
Apr 28, 2016 | 79.74 | 82.48 | 79.36 | 81.36 | 7,111,031 | +0.26(+0.32%) |
Apr 27, 2016 | 79.42 | 81.17 | 79.35 | 81.10 | 6,127,663 | +1.56(+1.96%) |
Apr 26, 2016 | 79.66 | 79.96 | 79.02 | 79.54 | 9,154,192 | -0.13(-0.16%) |
Apr 25, 2016 | 78.75 | 79.72 | 78.75 | 79.67 | 4,064,723 | +0.66(+0.84%) |
Apr 22, 2016 | 80.63 | 80.81 | 78.30 | 79.01 | 4,138,522 | -1.52(-1.89%) |
Apr 21, 2016 | 80.01 | 81.27 | 79.90 | 80.53 | 28,124,518 | +0.62(+0.78%) |
Apr 20, 2016 | 80.25 | 80.49 | 79.56 | 79.91 | 9,912,168 | -0.34(-0.42%) |
Apr 19, 2016 | 80.15 | 81.14 | 79.88 | 80.25 | 5,356,310 | +0.23(+0.29%) |
Apr 18, 2016 | 80.19 | 80.26 | 79.49 | 80.02 | 3,837,662 | -0.37(-0.46%) |
Apr 15, 2016 | 80.56 | 80.99 | 80.34 | 80.39 | 3,574,229 | -0.07(-0.09%) |
Apr 14, 2016 | 80.12 | 80.78 | 79.85 | 80.46 | 4,801,355 | +0.29(+0.36%) |
Apr 13, 2016 | 79.81 | 80.41 | 79.77 | 80.17 | 2,724,739 | +0.35(+0.44%) |
Apr 12, 2016 | 79.54 | 79.90 | 79.31 | 79.82 | 1,841,350 | +0.34(+0.43%) |
Apr 11, 2016 | 79.35 | 80.16 | 79.09 | 79.48 | 3,162,062 | +0.51(+0.65%) |
Apr 08, 2016 | 78.48 | 78.99 | 78.34 | 78.97 | 7,641,105 | +0.80(+1.02%) |
Apr 07, 2016 | 78.22 | 78.68 | 77.85 | 78.17 | 3,495,028 | -0.60(-0.76%) |
Apr 06, 2016 | 78.48 | 78.91 | 78.04 | 78.77 | 1,728,138 | +0.38(+0.48%) |
Apr 05, 2016 | 78.56 | 78.66 | 77.98 | 78.39 | 3,602,596 | -0.54(-0.68%) |
Apr 04, 2016 | 79.32 | 79.60 | 78.70 | 78.93 | 3,537,441 | -0.45(-0.57%) |
Apr 01, 2016 | 79.81 | 80.15 | 78.70 | 79.38 | 11,881,061 | -4.05(-4.85%) |
Mar 31, 2016 | 83.65 | 83.67 | 83.33 | 83.43 | 4,929,888 | -0.23(-0.27%) |
Mar 30, 2016 | 83.98 | 83.98 | 83.32 | 83.66 | 2,459,996 | +0.10(+0.12%) |
Mar 29, 2016 | 83.32 | 83.88 | 83.19 | 83.56 | 4,000,142 | -0.19(-0.23%) |
Mar 28, 2016 | 84.05 | 84.34 | 83.68 | 83.75 | 8,821,318 | +1.62(+1.97%) |
Mar 24, 2016 | 81.86 | 82.13 | 82.13 | 82.13 | 4,008,000 | -0.54(-0.65%) |
Mar 23, 2016 | 83.75 | 83.86 | 82.49 | 82.67 | 5,320,356 | -1.17(-1.40%) |
Mar 22, 2016 | 83.31 | 84.22 | 82.16 | 83.84 | 9,955,411 | -0.35(-0.42%) |
Mar 21, 2016 | 84.17 | 84.37 | 83.46 | 84.19 | 14,966,894 | +3.62(+4.49%) |
Mar 18, 2016 | 79.95 | 80.69 | 79.70 | 80.57 | 24,684,976 | +4.18(+5.47%) |
Mar 17, 2016 | 75.86 | 79.00 | 75.47 | 76.39 | 5,418,058 | +0.30(+0.39%) |
Mar 16, 2016 | 75.79 | 76.12 | 75.60 | 76.09 | 4,112,307 | -0.06(-0.08%) |
Mar 15, 2016 | 76.00 | 76.53 | 75.70 | 76.15 | 4,782,344 | +0.22(+0.29%) |
Mar 14, 2016 | 75.91 | 76.44 | 74.87 | 75.93 | 19,495,132 | +5.51(+7.82%) |
Mar 11, 2016 | 70.05 | 70.82 | 69.88 | 70.42 | 3,904,252 | +1.07(+1.54%) |
Mar 10, 2016 | 69.90 | 70.28 | 68.32 | 69.35 | 1,196,489 | -0.59(-0.84%) |
Mar 09, 2016 | 70.17 | 70.21 | 69.57 | 69.94 | 2,980,669 | +0.17(+0.24%) |
Mar 08, 2016 | 70.24 | 70.88 | 69.63 | 69.77 | 3,648,130 | -1.23(-1.73%) |
Mar 07, 2016 | 70.38 | 71.09 | 70.15 | 71.00 | 3,089,528 | +0.45(+0.64%) |
Mar 04, 2016 | 69.90 | 70.61 | 69.81 | 70.55 | 1,661,305 | +0.48(+0.69%) |
Mar 03, 2016 | 69.86 | 70.52 | 69.60 | 70.07 | 1,697,108 | -0.18(-0.26%) |
Mar 02, 2016 | 69.65 | 70.33 | 69.49 | 70.25 | 1,862,366 | +0.05(+0.07%) |