Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.18 | 79.79 | 78.72 | 78.83 | 789,899 | -0.35(-0.44%) |
May 27, 2016 | 78.59 | 79.18 | 79.18 | 79.18 | 653,000 | +0.44(+0.56%) |
May 26, 2016 | 79.02 | 79.10 | 78.06 | 78.74 | 619,239 | -0.26(-0.33%) |
May 25, 2016 | 78.83 | 79.46 | 78.29 | 79.00 | 951,601 | +0.22(+0.28%) |
May 24, 2016 | 78.04 | 78.94 | 77.54 | 78.78 | 808,391 | +1.40(+1.81%) |
May 23, 2016 | 77.70 | 78.28 | 77.19 | 77.38 | 1,013,726 | -0.05(-0.06%) |
May 20, 2016 | 76.48 | 78.25 | 76.14 | 77.43 | 783,619 | +1.46(+1.92%) |
May 19, 2016 | 75.62 | 77.09 | 74.92 | 75.97 | 664,051 | -0.06(-0.08%) |
May 18, 2016 | 75.90 | 77.11 | 75.52 | 76.03 | 1,030,706 | +0.07(+0.09%) |
May 17, 2016 | 77.13 | 77.25 | 75.76 | 75.96 | 691,505 | -1.02(-1.33%) |
May 16, 2016 | 76.40 | 77.60 | 76.36 | 76.98 | 569,027 | +0.90(+1.18%) |
May 13, 2016 | 75.47 | 76.80 | 75.47 | 76.08 | 478,905 | +0.36(+0.48%) |
May 12, 2016 | 76.40 | 77.19 | 75.14 | 75.72 | 550,295 | -0.61(-0.80%) |
May 11, 2016 | 77.09 | 77.19 | 76.01 | 76.33 | 632,824 | -0.23(-0.30%) |
May 10, 2016 | 76.30 | 77.09 | 75.99 | 76.56 | 731,536 | +0.98(+1.30%) |
May 09, 2016 | 74.48 | 76.52 | 74.48 | 75.58 | 930,711 | +0.88(+1.18%) |
May 06, 2016 | 75.05 | 75.63 | 73.85 | 74.70 | 983,069 | -0.86(-1.14%) |
May 05, 2016 | 74.36 | 76.29 | 74.26 | 75.56 | 1,268,386 | +0.76(+1.02%) |
May 04, 2016 | 74.40 | 75.08 | 74.05 | 74.80 | 803,330 | -0.10(-0.13%) |
May 03, 2016 | 74.10 | 75.41 | 73.97 | 74.90 | 1,097,673 | -0.20(-0.27%) |
May 02, 2016 | 72.56 | 75.11 | 72.39 | 75.10 | 1,374,769 | +2.91(+4.03%) |
Apr 29, 2016 | 75.05 | 75.69 | 70.03 | 72.19 | 1,509,237 | -1.51(-2.05%) |
Apr 28, 2016 | 74.42 | 75.74 | 73.41 | 73.70 | 871,804 | -1.08(-1.44%) |
Apr 27, 2016 | 74.04 | 74.99 | 73.65 | 74.78 | 449,046 | +0.08(+0.11%) |
Apr 26, 2016 | 74.73 | 75.17 | 74.05 | 74.70 | 568,143 | +0.42(+0.57%) |
Apr 25, 2016 | 73.79 | 74.52 | 73.54 | 74.28 | 459,761 | +0.41(+0.56%) |
Apr 22, 2016 | 73.30 | 73.88 | 72.94 | 73.87 | 702,768 | +0.57(+0.78%) |
Apr 21, 2016 | 73.73 | 74.20 | 73.04 | 73.30 | 440,813 | -0.25(-0.34%) |
Apr 20, 2016 | 73.42 | 74.03 | 72.48 | 73.55 | 906,191 | +0.65(+0.89%) |
Apr 19, 2016 | 74.07 | 74.13 | 72.71 | 72.90 | 433,839 | -0.73(-0.99%) |
Apr 18, 2016 | 73.45 | 74.03 | 73.13 | 73.63 | 580,311 | +0.16(+0.22%) |
Apr 15, 2016 | 72.98 | 73.67 | 72.75 | 73.47 | 488,286 | +0.34(+0.46%) |
Apr 14, 2016 | 73.16 | 73.43 | 72.62 | 73.13 | 317,812 | +0.04(+0.05%) |
Apr 13, 2016 | 73.22 | 73.49 | 72.87 | 73.09 | 502,602 | +0.00(+0.00%) |
Apr 12, 2016 | 73.37 | 73.70 | 72.71 | 73.09 | 367,524 | -0.23(-0.31%) |
Apr 11, 2016 | 73.25 | 74.21 | 72.99 | 73.32 | 420,942 | +0.26(+0.36%) |
Apr 08, 2016 | 73.17 | 73.32 | 72.36 | 73.06 | 377,072 | +0.57(+0.79%) |
Apr 07, 2016 | 73.57 | 73.62 | 72.30 | 72.49 | 627,439 | -1.06(-1.44%) |
Apr 06, 2016 | 72.09 | 73.58 | 71.91 | 73.55 | 636,386 | +1.37(+1.90%) |
Apr 05, 2016 | 72.92 | 73.06 | 71.93 | 72.18 | 628,918 | -1.16(-1.58%) |
Apr 04, 2016 | 73.30 | 73.83 | 72.29 | 73.34 | 606,348 | +0.32(+0.44%) |
Apr 01, 2016 | 72.57 | 73.46 | 71.90 | 73.02 | 564,801 | +0.33(+0.45%) |
Mar 31, 2016 | 72.00 | 73.55 | 71.97 | 72.69 | 996,203 | +0.68(+0.94%) |
Mar 30, 2016 | 72.53 | 73.43 | 71.94 | 72.01 | 616,930 | -0.46(-0.63%) |
Mar 29, 2016 | 70.06 | 72.63 | 69.71 | 72.47 | 922,888 | +2.12(+3.01%) |
Mar 28, 2016 | 70.34 | 70.65 | 69.70 | 70.35 | 782,821 | +0.12(+0.17%) |
Mar 24, 2016 | 69.60 | 70.23 | 70.23 | 70.23 | 597,200 | +0.45(+0.64%) |
Mar 23, 2016 | 69.91 | 70.40 | 69.51 | 69.78 | 689,692 | -0.04(-0.06%) |
Mar 22, 2016 | 68.71 | 69.88 | 68.44 | 69.82 | 673,051 | +1.02(+1.48%) |
Mar 21, 2016 | 69.22 | 69.88 | 68.46 | 68.80 | 892,530 | -0.10(-0.15%) |
Mar 18, 2016 | 68.50 | 69.43 | 68.25 | 68.90 | 1,293,384 | +0.43(+0.63%) |
Mar 17, 2016 | 68.67 | 69.24 | 66.79 | 68.47 | 3,111,127 | -4.17(-5.74%) |
Mar 16, 2016 | 70.60 | 72.83 | 70.41 | 72.64 | 702,424 | +1.60(+2.25%) |
Mar 15, 2016 | 71.97 | 72.74 | 70.82 | 71.04 | 616,166 | -1.17(-1.62%) |
Mar 14, 2016 | 71.58 | 72.56 | 71.12 | 72.21 | 487,985 | -0.09(-0.12%) |
Mar 11, 2016 | 71.22 | 72.75 | 70.84 | 72.30 | 653,202 | +1.88(+2.67%) |
Mar 10, 2016 | 70.63 | 71.08 | 69.45 | 70.42 | 691,860 | -0.27(-0.38%) |
Mar 09, 2016 | 70.66 | 71.14 | 70.13 | 70.69 | 718,362 | +0.09(+0.13%) |
Mar 08, 2016 | 71.07 | 71.51 | 69.84 | 70.60 | 843,184 | -0.95(-1.33%) |
Mar 07, 2016 | 70.35 | 71.65 | 69.84 | 71.55 | 618,586 | +1.16(+1.65%) |
Mar 04, 2016 | 69.48 | 70.60 | 68.48 | 70.39 | 772,869 | +0.95(+1.37%) |
Mar 03, 2016 | 68.59 | 69.58 | 67.77 | 69.44 | 465,590 | +0.93(+1.36%) |
Mar 02, 2016 | 67.98 | 68.62 | 66.72 | 68.51 | 562,630 | +0.65(+0.96%) |