Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.02 | 79.41 | 77.12 | 78.08 | 832,593 | -0.82(-1.04%) |
May 27, 2016 | 78.13 | 78.89 | 78.89 | 78.89 | 388,964 | +0.41(+0.53%) |
May 26, 2016 | 77.93 | 78.72 | 77.88 | 78.48 | 465,865 | +0.72(+0.93%) |
May 25, 2016 | 77.39 | 78.47 | 77.11 | 77.76 | 563,239 | +0.85(+1.11%) |
May 24, 2016 | 75.94 | 76.94 | 75.94 | 76.90 | 431,202 | +1.52(+2.01%) |
May 23, 2016 | 75.68 | 76.01 | 75.08 | 75.39 | 287,337 | -0.35(-0.47%) |
May 20, 2016 | 76.02 | 76.46 | 75.45 | 75.74 | 297,325 | +0.28(+0.38%) |
May 19, 2016 | 75.66 | 76.04 | 74.93 | 75.46 | 362,837 | -0.79(-1.04%) |
May 18, 2016 | 77.18 | 77.28 | 76.08 | 76.25 | 488,102 | -1.33(-1.71%) |
May 17, 2016 | 79.17 | 79.30 | 77.43 | 77.58 | 548,616 | -2.16(-2.71%) |
May 16, 2016 | 78.02 | 79.99 | 78.02 | 79.74 | 554,007 | +1.83(+2.34%) |
May 13, 2016 | 79.03 | 79.03 | 77.71 | 77.91 | 569,701 | -1.81(-2.27%) |
May 12, 2016 | 78.93 | 79.95 | 78.41 | 79.72 | 371,853 | +1.46(+1.87%) |
May 11, 2016 | 78.33 | 79.15 | 77.97 | 78.26 | 358,208 | -0.22(-0.29%) |
May 10, 2016 | 76.73 | 78.58 | 76.25 | 78.48 | 311,830 | +2.11(+2.76%) |
May 09, 2016 | 77.52 | 78.01 | 76.29 | 76.37 | 580,055 | -1.49(-1.91%) |
May 06, 2016 | 76.35 | 78.03 | 76.05 | 77.86 | 635,530 | +1.13(+1.47%) |
May 05, 2016 | 77.06 | 77.30 | 76.10 | 76.73 | 272,106 | -0.01(-0.01%) |
May 04, 2016 | 77.05 | 77.19 | 76.23 | 76.74 | 581,750 | -0.71(-0.91%) |
May 03, 2016 | 78.37 | 78.37 | 76.55 | 77.45 | 682,861 | -1.80(-2.27%) |
May 02, 2016 | 79.70 | 79.97 | 79.09 | 79.25 | 609,887 | -0.41(-0.51%) |
Apr 29, 2016 | 80.99 | 81.55 | 78.94 | 79.65 | 780,504 | -0.03(-0.04%) |
Apr 28, 2016 | 78.32 | 80.38 | 77.87 | 79.69 | 422,914 | +1.34(+1.71%) |
Apr 27, 2016 | 79.57 | 79.89 | 77.91 | 78.35 | 798,528 | -1.33(-1.67%) |
Apr 26, 2016 | 79.83 | 80.12 | 79.36 | 79.68 | 494,247 | +0.16(+0.20%) |
Apr 25, 2016 | 79.71 | 80.10 | 78.44 | 79.52 | 414,281 | -0.56(-0.69%) |
Apr 22, 2016 | 79.81 | 80.95 | 79.76 | 80.07 | 353,669 | +0.35(+0.44%) |
Apr 21, 2016 | 79.93 | 81.19 | 79.63 | 79.72 | 440,940 | -0.79(-0.98%) |
Apr 20, 2016 | 80.36 | 80.92 | 79.06 | 80.51 | 682,150 | -0.16(-0.20%) |
Apr 19, 2016 | 79.79 | 80.97 | 79.57 | 80.67 | 445,552 | +2.13(+2.71%) |
Apr 18, 2016 | 78.14 | 79.05 | 77.96 | 78.54 | 340,820 | +0.17(+0.22%) |
Apr 15, 2016 | 77.63 | 78.43 | 77.63 | 78.37 | 866,605 | +0.35(+0.45%) |
Apr 14, 2016 | 78.48 | 78.55 | 78.00 | 78.02 | 888,354 | -0.12(-0.15%) |
Apr 13, 2016 | 78.11 | 78.51 | 77.51 | 78.14 | 1,127,162 | +0.40(+0.52%) |
Apr 12, 2016 | 77.12 | 78.35 | 76.54 | 77.74 | 1,467,839 | +0.85(+1.10%) |
Apr 11, 2016 | 78.38 | 78.69 | 76.80 | 76.89 | 1,395,959 | -1.20(-1.53%) |
Apr 08, 2016 | 79.66 | 79.72 | 77.75 | 78.09 | 838,159 | -0.55(-0.70%) |
Apr 07, 2016 | 79.55 | 79.58 | 77.27 | 78.64 | 1,246,235 | -1.69(-2.11%) |
Apr 06, 2016 | 80.05 | 80.43 | 79.50 | 80.33 | 428,116 | +0.08(+0.10%) |
Apr 05, 2016 | 81.30 | 81.65 | 80.03 | 80.25 | 450,830 | -2.10(-2.55%) |
Apr 04, 2016 | 83.35 | 83.35 | 81.72 | 82.35 | 366,204 | -0.86(-1.04%) |
Apr 01, 2016 | 81.07 | 83.40 | 80.09 | 83.22 | 516,573 | +0.91(+1.11%) |
Mar 31, 2016 | 82.65 | 83.09 | 81.84 | 82.30 | 868,200 | -0.25(-0.30%) |
Mar 30, 2016 | 81.60 | 82.70 | 80.72 | 82.55 | 722,544 | +1.43(+1.76%) |
Mar 29, 2016 | 78.92 | 81.82 | 78.77 | 81.12 | 577,075 | +1.97(+2.49%) |
Mar 28, 2016 | 79.65 | 79.70 | 78.59 | 79.15 | 509,244 | +0.09(+0.11%) |
Mar 24, 2016 | 78.58 | 79.06 | 79.06 | 79.06 | 408,978 | -0.36(-0.45%) |
Mar 23, 2016 | 79.88 | 80.12 | 78.74 | 79.42 | 639,059 | -1.11(-1.38%) |
Mar 22, 2016 | 78.93 | 80.76 | 78.86 | 80.53 | 601,155 | +1.38(+1.74%) |
Mar 21, 2016 | 80.34 | 81.06 | 79.03 | 79.16 | 404,645 | -1.21(-1.51%) |
Mar 18, 2016 | 79.59 | 82.15 | 79.32 | 80.37 | 966,495 | +0.86(+1.09%) |
Mar 17, 2016 | 78.69 | 79.89 | 78.59 | 79.51 | 1,788,499 | +0.97(+1.23%) |
Mar 16, 2016 | 76.52 | 78.83 | 75.41 | 78.54 | 772,747 | +2.11(+2.76%) |
Mar 15, 2016 | 78.52 | 78.52 | 76.13 | 76.43 | 758,277 | -2.55(-3.22%) |
Mar 14, 2016 | 78.81 | 79.32 | 78.15 | 78.98 | 266,944 | -0.05(-0.06%) |
Mar 11, 2016 | 78.15 | 79.98 | 77.83 | 79.03 | 496,932 | +1.15(+1.48%) |
Mar 10, 2016 | 79.08 | 79.19 | 76.57 | 77.88 | 985,951 | -1.20(-1.52%) |
Mar 09, 2016 | 77.21 | 79.12 | 76.93 | 79.08 | 1,151,291 | +2.18(+2.83%) |
Mar 08, 2016 | 78.80 | 79.08 | 76.81 | 76.90 | 734,685 | -2.34(-2.95%) |
Mar 07, 2016 | 81.37 | 82.12 | 79.04 | 79.24 | 425,931 | -2.17(-2.67%) |
Mar 04, 2016 | 82.41 | 82.43 | 79.99 | 81.41 | 462,358 | -0.61(-0.74%) |
Mar 03, 2016 | 81.94 | 82.77 | 81.41 | 82.02 | 289,080 | -0.16(-0.20%) |
Mar 02, 2016 | 81.07 | 82.91 | 80.97 | 82.18 | 207,565 | +0.56(+0.68%) |