Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 73.75 | 74.19 | 72.53 | 73.98 | 68,156 | +0.62(+0.84%) |
May 27, 2016 | 73.54 | 73.37 | 73.37 | 73.37 | 21,067 | +0.53(+0.73%) |
May 26, 2016 | 72.61 | 74.12 | 71.95 | 72.83 | 55,384 | +0.44(+0.60%) |
May 25, 2016 | 73.39 | 73.39 | 72.21 | 72.40 | 32,796 | -0.95(-1.29%) |
May 24, 2016 | 71.93 | 73.39 | 70.77 | 73.35 | 57,922 | +1.95(+2.73%) |
May 23, 2016 | 72.39 | 72.48 | 71.40 | 71.40 | 40,316 | -0.87(-1.21%) |
May 20, 2016 | 72.06 | 72.90 | 70.18 | 72.27 | 62,126 | +0.64(+0.89%) |
May 19, 2016 | 71.85 | 72.09 | 71.37 | 71.64 | 43,876 | -0.75(-1.04%) |
May 18, 2016 | 71.27 | 72.40 | 71.26 | 72.39 | 61,016 | +0.82(+1.14%) |
May 17, 2016 | 73.16 | 73.16 | 70.69 | 71.57 | 69,425 | -1.46(-2.00%) |
May 16, 2016 | 73.56 | 73.78 | 72.60 | 73.03 | 34,318 | -0.20(-0.27%) |
May 13, 2016 | 72.74 | 74.03 | 72.74 | 73.23 | 22,714 | -0.64(-0.86%) |
May 12, 2016 | 73.40 | 73.89 | 72.80 | 73.87 | 44,892 | +0.32(+0.44%) |
May 11, 2016 | 74.32 | 74.84 | 73.41 | 73.55 | 38,399 | -0.79(-1.06%) |
May 10, 2016 | 74.28 | 74.72 | 73.45 | 74.33 | 37,723 | +0.55(+0.75%) |
May 09, 2016 | 73.86 | 74.16 | 73.47 | 73.78 | 38,064 | -0.27(-0.36%) |
May 06, 2016 | 73.66 | 74.30 | 72.69 | 74.05 | 84,974 | +0.05(+0.06%) |
May 05, 2016 | 75.43 | 75.99 | 71.85 | 74.00 | 95,069 | -2.03(-2.67%) |
May 04, 2016 | 76.70 | 76.70 | 75.04 | 76.03 | 46,557 | -0.62(-0.81%) |
May 03, 2016 | 75.95 | 76.79 | 75.66 | 76.65 | 35,349 | +0.11(+0.15%) |
May 02, 2016 | 76.47 | 77.12 | 76.14 | 76.54 | 61,379 | +0.44(+0.57%) |
Apr 29, 2016 | 75.15 | 76.79 | 74.45 | 76.10 | 83,359 | +1.04(+1.39%) |
Apr 28, 2016 | 74.69 | 75.44 | 74.25 | 75.06 | 101,294 | +0.20(+0.27%) |
Apr 27, 2016 | 75.01 | 75.94 | 74.02 | 74.86 | 60,358 | -0.03(-0.04%) |
Apr 26, 2016 | 73.95 | 75.30 | 73.92 | 74.88 | 58,024 | +0.86(+1.17%) |
Apr 25, 2016 | 72.84 | 76.79 | 70.49 | 74.02 | 66,929 | +0.79(+1.08%) |
Apr 22, 2016 | 72.88 | 73.89 | 72.22 | 73.23 | 72,214 | +0.61(+0.84%) |
Apr 21, 2016 | 74.00 | 74.45 | 72.11 | 72.62 | 56,014 | -1.42(-1.92%) |
Apr 20, 2016 | 74.41 | 74.44 | 73.52 | 74.05 | 24,671 | -0.25(-0.33%) |
Apr 19, 2016 | 73.58 | 74.69 | 73.27 | 74.30 | 52,061 | +0.62(+0.84%) |
Apr 18, 2016 | 73.59 | 74.79 | 73.19 | 73.68 | 31,586 | +0.02(+0.03%) |
Apr 15, 2016 | 73.09 | 73.89 | 73.09 | 73.66 | 38,085 | +0.28(+0.39%) |
Apr 14, 2016 | 74.65 | 74.65 | 73.17 | 73.38 | 33,659 | -0.20(-0.27%) |
Apr 13, 2016 | 73.09 | 73.76 | 72.26 | 73.57 | 58,267 | +1.02(+1.40%) |
Apr 12, 2016 | 72.37 | 73.23 | 71.82 | 72.56 | 29,084 | +0.47(+0.65%) |
Apr 11, 2016 | 71.50 | 73.27 | 71.50 | 72.09 | 44,689 | -0.30(-0.42%) |
Apr 08, 2016 | 73.53 | 74.43 | 72.08 | 72.40 | 69,697 | -1.03(-1.40%) |
Apr 07, 2016 | 74.26 | 75.07 | 72.96 | 73.42 | 57,526 | -1.02(-1.36%) |
Apr 06, 2016 | 73.30 | 74.93 | 73.30 | 74.44 | 54,873 | -0.09(-0.13%) |
Apr 05, 2016 | 75.28 | 75.89 | 74.50 | 74.53 | 98,511 | -1.19(-1.57%) |
Apr 04, 2016 | 76.44 | 76.94 | 75.67 | 75.72 | 59,958 | -0.84(-1.10%) |
Apr 01, 2016 | 76.01 | 76.75 | 74.06 | 76.56 | 74,928 | +0.14(+0.19%) |
Mar 31, 2016 | 77.06 | 77.41 | 75.84 | 76.42 | 60,876 | -1.01(-1.30%) |
Mar 30, 2016 | 77.09 | 77.54 | 76.31 | 77.43 | 74,028 | +0.67(+0.88%) |
Mar 29, 2016 | 74.95 | 76.92 | 74.95 | 76.75 | 69,225 | +1.47(+1.95%) |
Mar 28, 2016 | 74.84 | 75.59 | 74.56 | 75.28 | 43,959 | +0.45(+0.60%) |
Mar 24, 2016 | 74.41 | 74.84 | 74.84 | 74.84 | 62,569 | +0.18(+0.24%) |
Mar 23, 2016 | 74.50 | 74.95 | 73.46 | 74.66 | 73,488 | +0.21(+0.28%) |
Mar 22, 2016 | 74.16 | 75.51 | 74.07 | 74.45 | 74,051 | -0.19(-0.25%) |
Mar 21, 2016 | 73.97 | 75.18 | 73.70 | 74.64 | 39,205 | +0.30(+0.41%) |
Mar 18, 2016 | 74.53 | 75.89 | 74.06 | 74.33 | 132,843 | +0.18(+0.24%) |
Mar 17, 2016 | 72.65 | 74.53 | 71.80 | 74.15 | 30,002 | +1.25(+1.72%) |
Mar 16, 2016 | 72.25 | 73.28 | 72.25 | 72.90 | 48,608 | +0.47(+0.66%) |
Mar 15, 2016 | 72.78 | 73.30 | 72.22 | 72.43 | 65,478 | -0.60(-0.82%) |
Mar 14, 2016 | 72.31 | 74.31 | 71.41 | 73.02 | 142,570 | +0.33(+0.46%) |
Mar 11, 2016 | 72.09 | 72.93 | 71.87 | 72.69 | 69,493 | +0.93(+1.30%) |
Mar 10, 2016 | 72.43 | 73.00 | 71.50 | 71.76 | 60,340 | -0.65(-0.89%) |
Mar 09, 2016 | 72.42 | 72.91 | 71.72 | 72.41 | 59,001 | +0.61(+0.85%) |
Mar 08, 2016 | 71.38 | 72.75 | 71.38 | 71.80 | 86,161 | +0.04(+0.05%) |
Mar 07, 2016 | 70.88 | 71.84 | 70.79 | 71.76 | 92,250 | +0.53(+0.74%) |
Mar 04, 2016 | 71.48 | 71.63 | 70.89 | 71.23 | 51,046 | -0.31(-0.43%) |
Mar 03, 2016 | 71.15 | 71.98 | 70.71 | 71.54 | 54,406 | +0.52(+0.73%) |
Mar 02, 2016 | 71.81 | 71.98 | 70.37 | 71.03 | 59,936 | -0.71(-0.99%) |