Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.44 | 77.55 | 77.40 | 77.42 | 1,400,396 | -0.04(-0.05%) |
May 27, 2016 | 77.59 | 77.46 | 77.46 | 77.46 | 796,725 | -0.04(-0.05%) |
May 26, 2016 | 77.58 | 77.59 | 77.46 | 77.50 | 1,438,971 | +0.03(+0.04%) |
May 25, 2016 | 77.48 | 77.51 | 77.38 | 77.48 | 1,394,665 | +0.22(+0.28%) |
May 24, 2016 | 77.04 | 77.39 | 77.04 | 77.26 | 2,851,533 | +0.18(+0.24%) |
May 23, 2016 | 77.31 | 77.31 | 77.02 | 77.08 | 1,329,891 | +0.01(+0.01%) |
May 20, 2016 | 77.17 | 77.32 | 77.04 | 77.07 | 2,190,875 | +0.08(+0.10%) |
May 19, 2016 | 76.97 | 77.07 | 76.86 | 76.99 | 2,383,363 | -0.27(-0.34%) |
May 18, 2016 | 78.01 | 78.01 | 77.22 | 77.26 | 2,604,815 | -0.75(-0.97%) |
May 17, 2016 | 78.04 | 78.08 | 77.94 | 78.01 | 644,117 | -0.06(-0.07%) |
May 16, 2016 | 78.08 | 78.12 | 77.98 | 78.07 | 1,238,197 | +0.04(+0.05%) |
May 13, 2016 | 78.06 | 78.06 | 77.85 | 78.03 | 542,049 | +0.05(+0.06%) |
May 12, 2016 | 77.97 | 78.08 | 77.86 | 77.98 | 1,118,353 | +0.15(+0.20%) |
May 11, 2016 | 77.81 | 77.86 | 77.69 | 77.82 | 1,598,110 | +0.18(+0.23%) |
May 10, 2016 | 77.58 | 77.69 | 77.48 | 77.64 | 1,390,139 | +0.34(+0.44%) |
May 09, 2016 | 77.27 | 77.62 | 77.27 | 77.30 | 1,718,023 | -0.20(-0.25%) |
May 06, 2016 | 77.29 | 77.51 | 77.18 | 77.50 | 1,478,237 | +0.10(+0.13%) |
May 05, 2016 | 77.46 | 77.46 | 77.22 | 77.40 | 1,397,955 | +0.18(+0.23%) |
May 04, 2016 | 77.27 | 77.35 | 77.18 | 77.22 | 1,435,339 | -0.18(-0.23%) |
May 03, 2016 | 77.58 | 77.58 | 77.27 | 77.40 | 1,988,659 | -0.17(-0.22%) |
May 02, 2016 | 77.85 | 77.85 | 77.56 | 77.57 | 1,470,026 | -0.01(-0.02%) |
Apr 29, 2016 | 77.78 | 77.80 | 77.53 | 77.59 | 1,622,906 | -0.08(-0.10%) |
Apr 28, 2016 | 77.63 | 77.78 | 77.57 | 77.66 | 2,352,664 | +0.16(+0.21%) |
Apr 27, 2016 | 77.22 | 77.60 | 77.14 | 77.50 | 1,766,613 | +0.35(+0.45%) |
Apr 26, 2016 | 77.15 | 77.17 | 77.06 | 77.16 | 1,633,871 | +0.07(+0.09%) |
Apr 25, 2016 | 77.26 | 77.28 | 77.07 | 77.09 | 2,068,937 | -0.31(-0.40%) |
Apr 22, 2016 | 77.49 | 77.56 | 77.40 | 77.40 | 1,338,288 | -0.12(-0.15%) |
Apr 21, 2016 | 77.85 | 78.17 | 77.51 | 77.52 | 2,101,833 | -0.28(-0.36%) |
Apr 20, 2016 | 77.80 | 77.97 | 77.62 | 77.80 | 2,342,276 | +0.06(+0.08%) |
Apr 19, 2016 | 77.67 | 77.73 | 77.49 | 77.73 | 2,977,025 | +0.30(+0.39%) |
Apr 18, 2016 | 77.16 | 77.43 | 77.15 | 77.43 | 1,282,324 | +0.04(+0.05%) |
Apr 15, 2016 | 77.43 | 77.44 | 77.32 | 77.39 | 1,057,314 | +0.04(+0.05%) |
Apr 14, 2016 | 77.41 | 77.48 | 77.30 | 77.35 | 1,081,921 | +0.10(+0.13%) |
Apr 13, 2016 | 77.17 | 77.31 | 77.17 | 77.25 | 2,675,666 | +0.32(+0.42%) |
Apr 12, 2016 | 76.90 | 77.04 | 76.86 | 76.93 | 2,327,987 | +0.10(+0.14%) |
Apr 11, 2016 | 76.84 | 76.95 | 76.62 | 76.83 | 2,313,493 | +0.34(+0.45%) |
Apr 08, 2016 | 76.45 | 76.56 | 76.41 | 76.49 | 1,454,576 | +0.24(+0.32%) |
Apr 07, 2016 | 76.55 | 76.55 | 76.13 | 76.25 | 2,209,312 | -0.31(-0.41%) |
Apr 06, 2016 | 76.35 | 76.56 | 76.32 | 76.56 | 2,194,228 | +0.18(+0.24%) |
Apr 05, 2016 | 76.47 | 76.47 | 76.26 | 76.38 | 1,906,832 | -0.20(-0.26%) |
Apr 04, 2016 | 76.52 | 76.71 | 76.52 | 76.58 | 1,683,610 | -0.02(-0.03%) |
Apr 01, 2016 | 76.39 | 76.79 | 76.25 | 76.60 | 2,045,721 | +0.20(+0.26%) |
Mar 31, 2016 | 76.37 | 76.60 | 76.34 | 76.40 | 2,980,503 | +0.15(+0.19%) |
Mar 30, 2016 | 76.19 | 76.37 | 76.19 | 76.25 | 1,740,730 | +0.08(+0.10%) |
Mar 29, 2016 | 75.74 | 76.19 | 75.66 | 76.18 | 2,353,771 | +0.39(+0.52%) |
Mar 28, 2016 | 75.49 | 75.84 | 75.33 | 75.78 | 1,750,544 | +0.15(+0.19%) |
Mar 24, 2016 | 75.69 | 75.64 | 75.64 | 75.64 | 1,589,961 | -0.18(-0.24%) |
Mar 23, 2016 | 76.16 | 76.22 | 75.80 | 75.82 | 1,723,341 | -0.48(-0.63%) |
Mar 22, 2016 | 76.34 | 76.49 | 76.26 | 76.30 | 2,510,957 | -0.15(-0.19%) |
Mar 21, 2016 | 76.33 | 76.56 | 76.33 | 76.44 | 2,791,568 | +0.28(+0.37%) |
Mar 18, 2016 | 76.41 | 76.44 | 76.10 | 76.16 | 2,083,938 | +0.06(+0.08%) |
Mar 17, 2016 | 75.87 | 76.23 | 75.82 | 76.10 | 2,350,573 | +0.59(+0.78%) |
Mar 16, 2016 | 74.70 | 75.60 | 74.70 | 75.51 | 2,136,097 | +0.74(+0.99%) |
Mar 15, 2016 | 74.99 | 75.17 | 74.76 | 74.77 | 1,533,905 | -0.42(-0.56%) |
Mar 14, 2016 | 75.24 | 75.40 | 75.19 | 75.19 | 1,716,945 | -0.17(-0.22%) |
Mar 11, 2016 | 75.08 | 75.39 | 75.08 | 75.35 | 1,805,542 | +0.46(+0.62%) |
Mar 10, 2016 | 75.08 | 75.28 | 74.85 | 74.89 | 1,730,677 | -0.04(-0.06%) |
Mar 09, 2016 | 74.77 | 74.95 | 74.68 | 74.93 | 1,429,367 | +0.18(+0.24%) |
Mar 08, 2016 | 74.99 | 75.11 | 74.64 | 74.75 | 2,739,824 | -0.30(-0.40%) |
Mar 07, 2016 | 74.97 | 75.06 | 74.84 | 75.05 | 2,029,893 | +0.15(+0.19%) |
Mar 04, 2016 | 74.77 | 74.95 | 74.77 | 74.90 | 2,372,738 | +0.18(+0.24%) |
Mar 03, 2016 | 74.63 | 74.75 | 74.52 | 74.72 | 2,652,853 | +0.09(+0.12%) |
Mar 02, 2016 | 74.52 | 74.68 | 74.38 | 74.63 | 3,399,611 | -0.18(-0.24%) |