Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.24 | 81.24 | 79.87 | 80.39 | 61,794 | -0.69(-0.85%) |
May 27, 2016 | 80.93 | 81.07 | 81.07 | 81.07 | 49,447 | +0.88(+1.10%) |
May 26, 2016 | 80.49 | 80.57 | 79.52 | 80.19 | 29,322 | -0.20(-0.24%) |
May 25, 2016 | 80.20 | 80.63 | 79.70 | 80.39 | 44,138 | +0.17(+0.21%) |
May 24, 2016 | 78.32 | 80.45 | 78.14 | 80.22 | 80,771 | +2.30(+2.95%) |
May 23, 2016 | 77.74 | 78.34 | 77.24 | 77.92 | 36,456 | +0.10(+0.13%) |
May 20, 2016 | 77.32 | 78.22 | 77.29 | 77.82 | 48,725 | +0.96(+1.25%) |
May 19, 2016 | 76.51 | 77.33 | 75.90 | 76.86 | 33,681 | -0.37(-0.48%) |
May 18, 2016 | 76.11 | 77.78 | 75.46 | 77.23 | 74,423 | +0.50(+0.65%) |
May 17, 2016 | 78.30 | 79.08 | 76.18 | 76.73 | 61,234 | -1.63(-2.08%) |
May 16, 2016 | 77.77 | 78.78 | 76.92 | 78.36 | 55,193 | +0.76(+0.98%) |
May 13, 2016 | 78.39 | 78.78 | 77.53 | 77.59 | 46,671 | -0.93(-1.18%) |
May 12, 2016 | 79.34 | 79.34 | 77.68 | 78.53 | 82,437 | -0.37(-0.47%) |
May 11, 2016 | 78.53 | 79.88 | 78.53 | 78.90 | 32,330 | -1.05(-1.31%) |
May 10, 2016 | 78.66 | 80.25 | 78.28 | 79.95 | 45,561 | +1.38(+1.75%) |
May 09, 2016 | 80.67 | 80.67 | 78.50 | 78.57 | 52,664 | -2.46(-3.03%) |
May 06, 2016 | 79.40 | 81.06 | 79.30 | 81.03 | 121,848 | +1.62(+2.04%) |
May 05, 2016 | 79.89 | 80.35 | 79.14 | 79.41 | 71,493 | +0.08(+0.11%) |
May 04, 2016 | 80.03 | 81.25 | 79.20 | 79.33 | 117,108 | -1.17(-1.46%) |
May 03, 2016 | 80.54 | 81.59 | 79.30 | 80.50 | 258,913 | -0.98(-1.20%) |
May 02, 2016 | 82.25 | 82.25 | 79.58 | 81.47 | 181,022 | -1.38(-1.66%) |
Apr 29, 2016 | 83.41 | 84.31 | 82.68 | 82.85 | 39,848 | -0.46(-0.55%) |
Apr 28, 2016 | 82.98 | 84.41 | 82.36 | 83.31 | 141,045 | -0.73(-0.87%) |
Apr 27, 2016 | 84.09 | 85.06 | 83.47 | 84.04 | 27,456 | -0.41(-0.48%) |
Apr 26, 2016 | 82.85 | 84.57 | 82.82 | 84.45 | 32,729 | +1.88(+2.28%) |
Apr 25, 2016 | 83.35 | 83.84 | 82.22 | 82.57 | 50,260 | -1.66(-1.97%) |
Apr 22, 2016 | 82.51 | 84.39 | 82.51 | 84.23 | 87,928 | +2.03(+2.47%) |
Apr 21, 2016 | 83.55 | 83.59 | 82.15 | 82.20 | 39,833 | -1.40(-1.68%) |
Apr 20, 2016 | 83.12 | 83.66 | 81.99 | 83.60 | 47,025 | +0.24(+0.29%) |
Apr 19, 2016 | 82.87 | 83.46 | 82.79 | 83.36 | 24,597 | +0.91(+1.11%) |
Apr 18, 2016 | 80.75 | 82.70 | 80.22 | 82.45 | 54,849 | +1.73(+2.14%) |
Apr 15, 2016 | 80.03 | 80.90 | 79.97 | 80.72 | 28,215 | +0.56(+0.70%) |
Apr 14, 2016 | 79.90 | 80.22 | 79.23 | 80.16 | 32,741 | +0.49(+0.62%) |
Apr 13, 2016 | 79.26 | 80.00 | 78.99 | 79.67 | 54,670 | +1.01(+1.29%) |
Apr 12, 2016 | 78.62 | 79.40 | 77.54 | 78.66 | 64,877 | +0.81(+1.04%) |
Apr 11, 2016 | 78.11 | 78.67 | 77.27 | 77.85 | 31,114 | -0.01(-0.01%) |
Apr 08, 2016 | 77.50 | 78.51 | 77.10 | 77.86 | 27,768 | +0.81(+1.05%) |
Apr 07, 2016 | 78.05 | 78.17 | 76.63 | 77.05 | 40,959 | -1.37(-1.75%) |
Apr 06, 2016 | 77.59 | 78.60 | 76.99 | 78.42 | 72,155 | +1.02(+1.32%) |
Apr 05, 2016 | 77.71 | 78.64 | 76.89 | 77.40 | 49,658 | -1.19(-1.51%) |
Apr 04, 2016 | 78.00 | 79.25 | 77.76 | 78.59 | 64,644 | +0.33(+0.43%) |
Apr 01, 2016 | 78.13 | 78.41 | 77.61 | 78.26 | 34,994 | -0.39(-0.49%) |
Mar 31, 2016 | 79.15 | 79.59 | 78.56 | 78.65 | 74,353 | -0.67(-0.84%) |
Mar 30, 2016 | 79.80 | 80.08 | 78.72 | 79.31 | 36,872 | +0.05(+0.06%) |
Mar 29, 2016 | 77.27 | 79.42 | 77.06 | 79.27 | 50,439 | +1.58(+2.04%) |
Mar 28, 2016 | 77.14 | 78.04 | 76.92 | 77.68 | 53,525 | +0.55(+0.71%) |
Mar 24, 2016 | 76.15 | 77.14 | 77.14 | 77.14 | 67,006 | +0.26(+0.34%) |
Mar 23, 2016 | 78.32 | 78.32 | 76.85 | 76.88 | 51,535 | -1.78(-2.26%) |
Mar 22, 2016 | 78.05 | 79.81 | 77.34 | 78.66 | 63,525 | -0.01(-0.01%) |
Mar 21, 2016 | 78.87 | 79.12 | 77.88 | 78.66 | 53,656 | -0.39(-0.49%) |
Mar 18, 2016 | 79.24 | 80.55 | 79.04 | 79.05 | 106,101 | +0.30(+0.38%) |
Mar 17, 2016 | 76.89 | 79.05 | 76.74 | 78.76 | 48,268 | +1.93(+2.51%) |
Mar 16, 2016 | 75.40 | 77.05 | 74.87 | 76.83 | 47,002 | +1.28(+1.69%) |
Mar 15, 2016 | 75.46 | 76.49 | 74.73 | 75.55 | 54,722 | -0.58(-0.77%) |
Mar 14, 2016 | 76.21 | 76.66 | 75.19 | 76.13 | 39,306 | -0.12(-0.16%) |
Mar 11, 2016 | 76.55 | 77.25 | 75.49 | 76.25 | 95,717 | +0.32(+0.43%) |
Mar 10, 2016 | 75.98 | 76.32 | 75.07 | 75.93 | 60,242 | +0.27(+0.36%) |
Mar 09, 2016 | 76.04 | 76.87 | 75.47 | 75.66 | 62,843 | -0.13(-0.17%) |
Mar 08, 2016 | 76.36 | 77.05 | 75.37 | 75.79 | 51,011 | -1.18(-1.53%) |
Mar 07, 2016 | 75.75 | 77.33 | 75.75 | 76.97 | 70,868 | +1.20(+1.59%) |
Mar 04, 2016 | 75.16 | 76.41 | 74.85 | 75.76 | 41,697 | +0.41(+0.54%) |
Mar 03, 2016 | 75.42 | 75.60 | 74.90 | 75.36 | 73,203 | +0.12(+0.16%) |
Mar 02, 2016 | 74.09 | 75.27 | 73.38 | 75.24 | 63,590 | +0.75(+1.01%) |