Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.69 | 79.48 | 78.00 | 79.18 | 65,503 | +0.26(+0.33%) |
May 27, 2016 | 78.30 | 78.92 | 78.92 | 78.92 | 58,006 | +0.54(+0.69%) |
May 26, 2016 | 78.53 | 79.32 | 78.37 | 78.37 | 113,067 | -0.45(-0.57%) |
May 25, 2016 | 78.83 | 78.93 | 77.86 | 78.82 | 75,183 | +0.23(+0.30%) |
May 24, 2016 | 77.29 | 78.67 | 77.24 | 78.59 | 50,200 | +1.49(+1.93%) |
May 23, 2016 | 77.07 | 77.61 | 76.90 | 77.10 | 46,852 | -0.22(-0.28%) |
May 20, 2016 | 77.01 | 78.05 | 76.62 | 77.31 | 96,588 | +0.68(+0.88%) |
May 19, 2016 | 76.70 | 77.61 | 75.98 | 76.64 | 53,583 | -0.32(-0.41%) |
May 18, 2016 | 76.31 | 77.72 | 75.51 | 76.96 | 60,470 | +0.46(+0.60%) |
May 17, 2016 | 76.89 | 77.58 | 76.25 | 76.50 | 69,962 | -0.59(-0.77%) |
May 16, 2016 | 76.90 | 77.69 | 76.90 | 77.09 | 45,260 | +0.33(+0.43%) |
May 13, 2016 | 77.25 | 77.41 | 76.12 | 76.76 | 66,703 | -0.50(-0.64%) |
May 12, 2016 | 77.34 | 78.37 | 76.78 | 77.26 | 63,767 | +0.13(+0.17%) |
May 11, 2016 | 77.85 | 78.39 | 76.27 | 77.13 | 129,449 | -1.13(-1.44%) |
May 10, 2016 | 77.44 | 78.27 | 77.37 | 78.25 | 59,470 | +0.86(+1.11%) |
May 09, 2016 | 76.81 | 77.82 | 76.81 | 77.39 | 81,006 | +0.34(+0.44%) |
May 06, 2016 | 76.78 | 77.29 | 76.05 | 77.05 | 80,767 | -0.03(-0.04%) |
May 05, 2016 | 76.66 | 77.76 | 76.23 | 77.08 | 74,498 | +0.42(+0.55%) |
May 04, 2016 | 77.10 | 77.35 | 76.36 | 76.66 | 77,230 | -0.95(-1.22%) |
May 03, 2016 | 78.28 | 78.92 | 76.97 | 77.61 | 106,099 | -1.14(-1.45%) |
May 02, 2016 | 78.27 | 78.97 | 77.91 | 78.75 | 95,667 | +0.72(+0.93%) |
Apr 29, 2016 | 78.29 | 78.97 | 77.39 | 78.03 | 62,931 | -0.26(-0.34%) |
Apr 28, 2016 | 78.62 | 79.12 | 77.97 | 78.29 | 64,944 | -0.58(-0.74%) |
Apr 27, 2016 | 78.50 | 79.28 | 77.95 | 78.87 | 63,021 | +0.26(+0.33%) |
Apr 26, 2016 | 78.52 | 79.17 | 77.84 | 78.61 | 65,728 | -0.11(-0.14%) |
Apr 25, 2016 | 79.03 | 79.55 | 77.81 | 78.72 | 85,037 | -0.31(-0.39%) |
Apr 22, 2016 | 81.18 | 81.19 | 78.74 | 79.03 | 126,867 | -2.75(-3.36%) |
Apr 21, 2016 | 82.61 | 83.23 | 81.43 | 81.78 | 115,667 | -0.74(-0.90%) |
Apr 20, 2016 | 82.42 | 83.12 | 82.00 | 82.52 | 87,705 | +0.22(+0.26%) |
Apr 19, 2016 | 82.74 | 83.31 | 81.75 | 82.30 | 149,065 | -0.22(-0.26%) |
Apr 18, 2016 | 82.49 | 83.33 | 82.05 | 82.52 | 121,917 | -0.05(-0.06%) |
Apr 15, 2016 | 82.55 | 83.31 | 82.12 | 82.57 | 74,258 | -0.04(-0.05%) |
Apr 14, 2016 | 82.10 | 83.04 | 81.70 | 82.60 | 72,028 | +0.52(+0.63%) |
Apr 13, 2016 | 80.85 | 82.29 | 80.85 | 82.09 | 67,558 | +1.45(+1.80%) |
Apr 12, 2016 | 80.35 | 80.97 | 79.45 | 80.63 | 66,785 | +0.04(+0.05%) |
Apr 11, 2016 | 81.85 | 82.21 | 80.51 | 80.60 | 52,173 | -0.91(-1.12%) |
Apr 08, 2016 | 81.79 | 82.13 | 81.13 | 81.51 | 63,862 | -0.04(-0.05%) |
Apr 07, 2016 | 82.31 | 82.36 | 80.87 | 81.54 | 115,590 | -0.69(-0.84%) |
Apr 06, 2016 | 81.88 | 82.60 | 81.61 | 82.24 | 128,321 | +0.65(+0.79%) |
Apr 05, 2016 | 82.55 | 82.56 | 81.22 | 81.59 | 210,771 | -0.99(-1.20%) |
Apr 04, 2016 | 83.21 | 83.34 | 81.92 | 82.58 | 182,105 | -1.09(-1.30%) |
Apr 01, 2016 | 82.78 | 83.67 | 82.47 | 83.67 | 84,032 | +1.09(+1.33%) |
Mar 31, 2016 | 81.92 | 82.94 | 81.39 | 82.57 | 90,403 | +0.45(+0.55%) |
Mar 30, 2016 | 82.15 | 82.86 | 81.45 | 82.12 | 90,060 | +0.43(+0.53%) |
Mar 29, 2016 | 80.67 | 81.74 | 80.49 | 81.69 | 87,932 | +1.09(+1.36%) |
Mar 28, 2016 | 79.98 | 80.71 | 79.77 | 80.60 | 88,428 | +0.94(+1.17%) |
Mar 24, 2016 | 79.94 | 79.66 | 79.66 | 79.66 | 121,971 | -0.65(-0.82%) |
Mar 23, 2016 | 79.94 | 80.53 | 78.98 | 80.32 | 115,381 | +0.63(+0.79%) |
Mar 22, 2016 | 79.54 | 80.39 | 79.27 | 79.69 | 79,692 | +0.22(+0.28%) |
Mar 21, 2016 | 78.89 | 79.97 | 78.50 | 79.47 | 144,305 | +0.33(+0.41%) |
Mar 18, 2016 | 78.89 | 79.50 | 78.46 | 79.14 | 307,826 | +0.63(+0.80%) |
Mar 17, 2016 | 77.95 | 78.59 | 77.50 | 78.51 | 116,145 | +0.71(+0.91%) |
Mar 16, 2016 | 77.58 | 78.08 | 76.31 | 77.80 | 110,487 | +0.36(+0.46%) |
Mar 15, 2016 | 76.52 | 78.02 | 75.80 | 77.45 | 170,444 | +1.01(+1.32%) |
Mar 14, 2016 | 76.14 | 76.60 | 75.41 | 76.44 | 113,678 | +0.16(+0.21%) |
Mar 11, 2016 | 76.59 | 76.59 | 75.04 | 76.28 | 119,043 | +0.16(+0.21%) |
Mar 10, 2016 | 75.95 | 76.51 | 75.42 | 76.12 | 96,865 | +0.63(+0.83%) |
Mar 09, 2016 | 76.17 | 76.51 | 75.25 | 75.49 | 106,771 | -0.41(-0.54%) |
Mar 08, 2016 | 74.21 | 76.12 | 73.97 | 75.90 | 105,664 | +1.24(+1.67%) |
Mar 07, 2016 | 74.86 | 75.30 | 73.06 | 74.66 | 109,869 | -0.32(-0.42%) |
Mar 04, 2016 | 75.41 | 75.68 | 74.37 | 74.98 | 84,855 | -0.30(-0.40%) |
Mar 03, 2016 | 74.43 | 75.57 | 73.42 | 75.28 | 76,873 | +0.80(+1.08%) |
Mar 02, 2016 | 74.62 | 75.14 | 73.06 | 74.47 | 75,015 | -0.43(-0.57%) |