Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.44 | 80.83 | 78.83 | 78.83 | 4,993,235 | -1.56(-1.94%) |
May 30, 2016 | 80.75 | 80.96 | 80.20 | 80.39 | 786,400 | -0.16(-0.20%) |
May 27, 2016 | 79.90 | 80.68 | 79.83 | 80.55 | 2,574,671 | +0.55(+0.69%) |
May 26, 2016 | 79.79 | 80.48 | 79.48 | 80.00 | 3,763,999 | +0.75(+0.95%) |
May 25, 2016 | 78.77 | 79.69 | 78.73 | 79.25 | 2,575,966 | +0.73(+0.93%) |
May 24, 2016 | 78.07 | 78.93 | 78.06 | 78.52 | 2,470,798 | +0.67(+0.86%) |
May 20, 2016 | 77.85 | 77.85 | 77.85 | 0 | +0.28(+0.36%) | |
May 19, 2016 | 77.98 | 78.05 | 77.05 | 77.57 | 2,267,809 | -0.59(-0.75%) |
May 18, 2016 | 76.68 | 78.17 | 76.66 | 78.16 | 3,279,476 | +1.32(+1.72%) |
May 17, 2016 | 77.01 | 77.28 | 76.56 | 76.84 | 1,944,808 | -0.17(-0.22%) |
May 16, 2016 | 76.68 | 77.53 | 76.67 | 77.01 | 1,577,686 | +0.19(+0.25%) |
May 13, 2016 | 76.88 | 77.39 | 76.50 | 76.82 | 1,585,658 | -0.15(-0.19%) |
May 12, 2016 | 76.95 | 77.10 | 75.97 | 76.97 | 1,966,664 | +0.35(+0.46%) |
May 11, 2016 | 76.50 | 76.96 | 76.12 | 76.62 | 1,973,096 | +0.01(+0.01%) |
May 10, 2016 | 75.90 | 76.91 | 75.88 | 76.61 | 2,014,567 | +0.99(+1.31%) |
May 09, 2016 | 75.92 | 76.15 | 75.38 | 75.62 | 2,129,440 | -0.47(-0.62%) |
May 06, 2016 | 75.41 | 76.41 | 75.11 | 76.09 | 2,016,063 | +0.41(+0.54%) |
May 05, 2016 | 75.95 | 75.95 | 75.07 | 75.68 | 1,745,614 | +0.00(+0.00%) |
May 04, 2016 | 75.90 | 76.21 | 74.91 | 75.68 | 2,476,229 | -0.53(-0.70%) |
May 03, 2016 | 77.01 | 77.10 | 75.80 | 76.21 | 2,992,780 | -1.50(-1.93%) |
May 02, 2016 | 78.00 | 78.12 | 77.29 | 77.71 | 1,317,511 | -0.21(-0.27%) |
Apr 29, 2016 | 77.50 | 78.48 | 77.48 | 77.92 | 2,208,606 | +0.14(+0.18%) |
Apr 28, 2016 | 77.50 | 78.18 | 77.14 | 77.78 | 2,238,489 | -0.18(-0.23%) |
Apr 27, 2016 | 77.80 | 78.20 | 77.75 | 77.96 | 1,682,463 | +0.15(+0.19%) |
Apr 26, 2016 | 77.35 | 78.16 | 77.35 | 77.81 | 1,982,410 | +0.52(+0.67%) |
Apr 25, 2016 | 77.30 | 77.58 | 76.89 | 77.29 | 1,487,493 | -0.29(-0.37%) |
Apr 22, 2016 | 77.48 | 77.96 | 77.40 | 77.58 | 1,816,622 | +0.07(+0.09%) |
Apr 21, 2016 | 77.85 | 77.90 | 77.19 | 77.51 | 3,037,503 | -1.21(-1.54%) |
Apr 20, 2016 | 78.50 | 78.93 | 78.30 | 78.72 | 2,746,777 | +0.38(+0.49%) |
Apr 19, 2016 | 77.94 | 78.40 | 77.85 | 78.34 | 2,316,848 | +0.57(+0.73%) |
Apr 18, 2016 | 77.30 | 77.87 | 77.16 | 77.77 | 3,020,763 | +0.23(+0.30%) |
Apr 15, 2016 | 77.29 | 77.63 | 77.11 | 77.54 | 1,960,552 | +0.15(+0.19%) |
Apr 14, 2016 | 77.00 | 77.90 | 76.90 | 77.39 | 2,275,789 | +0.62(+0.81%) |
Apr 13, 2016 | 76.43 | 77.08 | 76.15 | 76.77 | 3,106,657 | +1.03(+1.36%) |
Apr 12, 2016 | 75.18 | 76.32 | 74.98 | 75.74 | 2,963,701 | +0.83(+1.11%) |
Apr 11, 2016 | 74.78 | 75.60 | 74.78 | 74.91 | 2,165,802 | +0.10(+0.13%) |
Apr 08, 2016 | 74.00 | 74.98 | 74.00 | 74.81 | 2,693,897 | +1.20(+1.63%) |
Apr 07, 2016 | 73.47 | 74.16 | 73.18 | 73.61 | 2,302,304 | -0.32(-0.43%) |
Apr 06, 2016 | 74.13 | 74.27 | 73.30 | 73.93 | 3,247,312 | -0.18(-0.24%) |
Apr 05, 2016 | 74.11 | 74.34 | 73.93 | 74.11 | 2,118,872 | -0.65(-0.87%) |
Apr 04, 2016 | 75.25 | 75.28 | 74.55 | 74.76 | 1,904,729 | -0.34(-0.45%) |
Apr 01, 2016 | 74.48 | 75.11 | 73.78 | 75.10 | 2,683,309 | +0.27(+0.36%) |
Mar 31, 2016 | 75.25 | 75.76 | 74.73 | 74.83 | 2,697,795 | -0.61(-0.81%) |
Mar 30, 2016 | 75.00 | 75.74 | 74.86 | 75.44 | 2,086,139 | +0.66(+0.88%) |
Mar 29, 2016 | 74.40 | 74.85 | 73.70 | 74.78 | 2,272,054 | +0.03(+0.04%) |
Mar 28, 2016 | 74.10 | 74.82 | 73.80 | 74.75 | 1,379,055 | +0.78(+1.05%) |
Mar 24, 2016 | 73.97 | 73.97 | 73.97 | 0 | -0.97(-1.29%) | |
Mar 23, 2016 | 74.75 | 75.18 | 74.38 | 74.94 | 1,658,057 | +0.15(+0.20%) |
Mar 22, 2016 | 74.89 | 75.35 | 74.65 | 74.79 | 2,202,789 | -0.53(-0.70%) |
Mar 21, 2016 | 75.30 | 75.84 | 74.96 | 75.32 | 1,550,236 | +0.10(+0.13%) |
Mar 18, 2016 | 75.86 | 75.94 | 75.01 | 75.22 | 6,915,159 | -0.64(-0.84%) |
Mar 17, 2016 | 74.85 | 76.25 | 74.64 | 75.86 | 3,403,718 | +1.24(+1.66%) |
Mar 16, 2016 | 74.62 | 75.11 | 73.89 | 74.62 | 2,388,993 | +0.02(+0.03%) |
Mar 15, 2016 | 73.90 | 74.61 | 73.78 | 74.60 | 2,263,380 | +0.35(+0.47%) |
Mar 14, 2016 | 73.96 | 74.63 | 73.82 | 74.25 | 2,235,155 | +0.00(+0.00%) |
Mar 11, 2016 | 73.95 | 74.30 | 73.37 | 74.25 | 3,073,814 | +1.01(+1.38%) |
Mar 10, 2016 | 73.73 | 74.02 | 72.76 | 73.24 | 2,692,958 | +0.03(+0.04%) |
Mar 09, 2016 | 72.92 | 73.70 | 72.81 | 73.21 | 2,937,371 | +0.51(+0.70%) |
Mar 08, 2016 | 71.86 | 72.70 | 71.78 | 72.70 | 2,933,814 | +0.48(+0.66%) |
Mar 07, 2016 | 71.07 | 72.29 | 70.99 | 72.22 | 2,789,961 | +0.84(+1.18%) |
Mar 04, 2016 | 70.95 | 71.57 | 70.50 | 71.38 | 2,916,338 | +0.63(+0.89%) |
Mar 03, 2016 | 70.46 | 70.84 | 70.05 | 70.75 | 2,459,719 | +0.62(+0.88%) |
Mar 02, 2016 | 69.90 | 70.55 | 69.06 | 70.13 | 2,887,263 | -0.01(-0.01%) |