Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 81.44 | 81.61 | 81.31 | 81.45 | 90,930 | +0.11(+0.13%) |
May 27, 2016 | 81.46 | 81.34 | 81.34 | 81.34 | 74,158 | -0.04(-0.05%) |
May 26, 2016 | 81.52 | 81.58 | 81.31 | 81.38 | 123,184 | -0.03(-0.04%) |
May 25, 2016 | 81.29 | 81.48 | 81.23 | 81.41 | 149,801 | +0.13(+0.16%) |
May 24, 2016 | 81.22 | 81.43 | 81.22 | 81.28 | 66,933 | +0.02(+0.02%) |
May 23, 2016 | 81.34 | 81.39 | 81.21 | 81.26 | 83,839 | -0.02(-0.03%) |
May 20, 2016 | 81.20 | 81.46 | 81.15 | 81.29 | 113,498 | -0.10(-0.12%) |
May 19, 2016 | 81.29 | 81.49 | 81.25 | 81.39 | 124,336 | +0.18(+0.22%) |
May 18, 2016 | 81.70 | 81.70 | 81.21 | 81.21 | 96,306 | -0.40(-0.50%) |
May 17, 2016 | 81.70 | 81.71 | 81.55 | 81.61 | 105,346 | -0.13(-0.16%) |
May 16, 2016 | 81.83 | 81.83 | 81.63 | 81.74 | 89,830 | +0.04(+0.05%) |
May 13, 2016 | 81.63 | 81.81 | 81.58 | 81.70 | 110,081 | +0.06(+0.08%) |
May 12, 2016 | 81.62 | 81.68 | 81.50 | 81.64 | 167,250 | -0.01(-0.01%) |
May 11, 2016 | 81.57 | 81.75 | 81.51 | 81.65 | 152,470 | +0.14(+0.17%) |
May 10, 2016 | 81.57 | 81.57 | 81.45 | 81.51 | 225,130 | +0.00(+0.00%) |
May 09, 2016 | 81.51 | 81.66 | 81.43 | 81.51 | 439,365 | +0.02(+0.03%) |
May 06, 2016 | 81.63 | 81.72 | 81.48 | 81.49 | 587,198 | -0.16(-0.20%) |
May 05, 2016 | 81.60 | 81.72 | 81.47 | 81.65 | 93,685 | +0.08(+0.10%) |
May 04, 2016 | 81.48 | 81.72 | 81.45 | 81.56 | 128,892 | +0.12(+0.14%) |
May 03, 2016 | 81.50 | 81.62 | 81.39 | 81.45 | 307,027 | +0.05(+0.06%) |
May 02, 2016 | 81.51 | 81.55 | 81.36 | 81.40 | 311,407 | -0.18(-0.22%) |
Apr 29, 2016 | 81.56 | 81.65 | 81.42 | 81.58 | 158,267 | +0.00(+0.00%) |
Apr 28, 2016 | 81.41 | 81.59 | 81.38 | 81.58 | 80,811 | +0.23(+0.28%) |
Apr 27, 2016 | 81.26 | 81.41 | 81.12 | 81.35 | 185,646 | +0.28(+0.34%) |
Apr 26, 2016 | 81.18 | 81.19 | 81.01 | 81.07 | 201,167 | -0.08(-0.09%) |
Apr 25, 2016 | 81.14 | 81.26 | 81.11 | 81.15 | 172,083 | -0.11(-0.13%) |
Apr 22, 2016 | 81.19 | 81.30 | 81.16 | 81.26 | 120,348 | -0.01(-0.01%) |
Apr 21, 2016 | 81.27 | 81.31 | 81.19 | 81.26 | 122,658 | -0.11(-0.13%) |
Apr 20, 2016 | 81.49 | 81.57 | 81.37 | 81.37 | 164,215 | -0.05(-0.07%) |
Apr 19, 2016 | 81.49 | 81.52 | 81.36 | 81.42 | 179,092 | -0.06(-0.08%) |
Apr 18, 2016 | 81.34 | 81.49 | 81.26 | 81.49 | 172,929 | +0.26(+0.32%) |
Apr 15, 2016 | 81.20 | 81.34 | 81.16 | 81.22 | 1,680,169 | +0.03(+0.04%) |
Apr 14, 2016 | 81.42 | 81.42 | 81.16 | 81.19 | 291,964 | -0.17(-0.21%) |
Apr 13, 2016 | 81.12 | 81.40 | 81.11 | 81.36 | 302,394 | +0.16(+0.20%) |
Apr 12, 2016 | 81.19 | 81.35 | 81.15 | 81.20 | 135,282 | +0.04(+0.05%) |
Apr 11, 2016 | 81.15 | 81.29 | 81.06 | 81.16 | 196,029 | -0.15(-0.18%) |
Apr 08, 2016 | 81.32 | 81.38 | 81.22 | 81.31 | 276,864 | +0.10(+0.12%) |
Apr 07, 2016 | 81.16 | 81.38 | 81.07 | 81.21 | 125,255 | +0.05(+0.06%) |
Apr 06, 2016 | 81.25 | 81.26 | 80.93 | 81.16 | 87,965 | -0.03(-0.04%) |
Apr 05, 2016 | 81.22 | 81.37 | 81.14 | 81.19 | 127,689 | +0.06(+0.08%) |
Apr 04, 2016 | 81.06 | 81.31 | 81.05 | 81.13 | 228,846 | +0.21(+0.26%) |
Apr 01, 2016 | 81.12 | 81.17 | 80.88 | 80.93 | 133,346 | -0.04(-0.05%) |
Mar 31, 2016 | 80.90 | 81.03 | 80.77 | 80.96 | 159,378 | +0.02(+0.03%) |
Mar 30, 2016 | 80.76 | 80.99 | 80.75 | 80.94 | 336,720 | +0.18(+0.23%) |
Mar 29, 2016 | 80.58 | 80.88 | 80.55 | 80.76 | 358,218 | +0.25(+0.31%) |
Mar 28, 2016 | 80.50 | 80.68 | 80.50 | 80.50 | 186,465 | +0.00(+0.00%) |
Mar 24, 2016 | 80.51 | 80.50 | 80.50 | 80.50 | 191,494 | +0.12(+0.14%) |
Mar 23, 2016 | 80.22 | 80.50 | 80.22 | 80.39 | 285,483 | +0.08(+0.10%) |
Mar 22, 2016 | 80.60 | 80.67 | 80.31 | 80.31 | 160,638 | -0.15(-0.18%) |
Mar 21, 2016 | 80.53 | 80.53 | 80.30 | 80.46 | 347,798 | -0.09(-0.11%) |
Mar 18, 2016 | 80.41 | 80.60 | 80.33 | 80.55 | 312,267 | +0.22(+0.28%) |
Mar 17, 2016 | 80.32 | 80.42 | 80.11 | 80.33 | 172,808 | -0.01(-0.01%) |
Mar 16, 2016 | 79.85 | 80.33 | 79.84 | 80.33 | 271,930 | +0.41(+0.52%) |
Mar 15, 2016 | 80.06 | 80.07 | 79.89 | 79.92 | 252,090 | -0.05(-0.06%) |
Mar 14, 2016 | 79.95 | 80.03 | 79.89 | 79.97 | 71,341 | +0.09(+0.12%) |
Mar 11, 2016 | 79.87 | 79.99 | 79.76 | 79.87 | 469,826 | +0.02(+0.02%) |
Mar 10, 2016 | 79.93 | 80.01 | 79.77 | 79.86 | 191,808 | -0.05(-0.06%) |
Mar 09, 2016 | 79.77 | 79.91 | 79.73 | 79.90 | 192,353 | -0.11(-0.13%) |
Mar 08, 2016 | 79.90 | 80.05 | 79.83 | 80.01 | 176,865 | +0.15(+0.19%) |
Mar 07, 2016 | 79.84 | 79.93 | 79.77 | 79.86 | 171,264 | +0.00(+0.00%) |
Mar 04, 2016 | 79.83 | 79.89 | 79.67 | 79.86 | 140,171 | -0.03(-0.04%) |
Mar 03, 2016 | 79.67 | 79.94 | 79.64 | 79.89 | 104,054 | +0.27(+0.34%) |
Mar 02, 2016 | 79.49 | 79.64 | 79.49 | 79.62 | 109,495 | -0.03(-0.03%) |