Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.56 | 77.34 | 76.56 | 77.15 | 673,266 | +0.54(+0.71%) |
May 27, 2016 | 76.14 | 76.61 | 76.61 | 76.61 | 337,401 | +0.74(+0.97%) |
May 26, 2016 | 75.98 | 76.36 | 75.25 | 75.88 | 485,440 | +0.06(+0.07%) |
May 25, 2016 | 75.46 | 76.21 | 74.93 | 75.82 | 680,607 | +0.51(+0.68%) |
May 24, 2016 | 76.02 | 76.39 | 75.23 | 75.31 | 703,366 | -0.26(-0.35%) |
May 23, 2016 | 75.89 | 75.93 | 75.21 | 75.57 | 455,606 | -0.24(-0.32%) |
May 20, 2016 | 75.10 | 76.18 | 74.54 | 75.81 | 631,468 | +1.12(+1.50%) |
May 19, 2016 | 74.10 | 74.92 | 73.86 | 74.69 | 889,562 | +0.25(+0.34%) |
May 18, 2016 | 75.84 | 75.84 | 74.30 | 74.44 | 968,458 | -1.44(-1.89%) |
May 17, 2016 | 75.51 | 77.21 | 75.04 | 75.88 | 876,472 | +0.25(+0.33%) |
May 16, 2016 | 75.72 | 76.60 | 75.43 | 75.62 | 695,619 | +0.15(+0.20%) |
May 13, 2016 | 76.78 | 76.78 | 75.06 | 75.48 | 964,419 | -1.73(-2.25%) |
May 12, 2016 | 78.18 | 78.42 | 76.94 | 77.21 | 439,806 | -0.53(-0.68%) |
May 11, 2016 | 79.31 | 79.63 | 77.46 | 77.74 | 617,282 | -1.84(-2.31%) |
May 10, 2016 | 78.35 | 79.92 | 78.35 | 79.58 | 834,796 | +1.31(+1.67%) |
May 09, 2016 | 77.35 | 78.55 | 75.86 | 78.27 | 1,177,275 | +0.73(+0.94%) |
May 06, 2016 | 76.46 | 77.55 | 75.66 | 77.55 | 726,178 | +0.90(+1.17%) |
May 05, 2016 | 77.06 | 77.70 | 76.19 | 76.65 | 883,761 | -0.11(-0.15%) |
May 04, 2016 | 77.40 | 78.12 | 76.75 | 76.76 | 874,172 | -1.04(-1.33%) |
May 03, 2016 | 76.89 | 77.85 | 75.57 | 77.80 | 1,110,592 | +0.21(+0.28%) |
May 02, 2016 | 77.46 | 77.95 | 76.70 | 77.58 | 643,650 | +0.48(+0.63%) |
Apr 29, 2016 | 78.18 | 78.51 | 76.81 | 77.10 | 1,046,936 | -1.68(-2.14%) |
Apr 28, 2016 | 80.00 | 80.24 | 78.51 | 78.78 | 514,561 | -1.47(-1.83%) |
Apr 27, 2016 | 79.27 | 80.39 | 78.83 | 80.25 | 892,641 | +0.68(+0.85%) |
Apr 26, 2016 | 79.13 | 80.03 | 78.74 | 79.57 | 733,234 | +0.54(+0.68%) |
Apr 25, 2016 | 79.72 | 80.16 | 78.53 | 79.04 | 599,946 | -0.98(-1.22%) |
Apr 22, 2016 | 79.93 | 81.16 | 79.79 | 80.01 | 724,974 | +0.08(+0.10%) |
Apr 21, 2016 | 82.49 | 82.49 | 79.77 | 79.93 | 1,468,676 | -2.82(-3.41%) |
Apr 20, 2016 | 82.33 | 82.94 | 81.94 | 82.75 | 931,367 | +0.46(+0.55%) |
Apr 19, 2016 | 81.99 | 83.19 | 81.63 | 82.29 | 1,314,599 | +1.13(+1.39%) |
Apr 18, 2016 | 78.25 | 81.71 | 76.79 | 81.17 | 2,007,299 | +1.69(+2.13%) |
Apr 15, 2016 | 79.39 | 80.61 | 78.36 | 79.47 | 1,101,344 | -0.18(-0.22%) |
Apr 14, 2016 | 80.36 | 80.59 | 79.47 | 79.65 | 529,291 | -0.71(-0.88%) |
Apr 13, 2016 | 78.78 | 80.79 | 78.78 | 80.36 | 1,062,287 | +1.99(+2.54%) |
Apr 12, 2016 | 77.73 | 78.60 | 77.12 | 78.37 | 607,759 | +0.98(+1.26%) |
Apr 11, 2016 | 77.79 | 78.51 | 76.98 | 77.39 | 955,911 | +0.20(+0.27%) |
Apr 08, 2016 | 77.55 | 78.62 | 76.99 | 77.18 | 556,853 | +0.24(+0.31%) |
Apr 07, 2016 | 77.02 | 77.84 | 76.09 | 76.94 | 855,499 | -0.45(-0.58%) |
Apr 06, 2016 | 77.07 | 77.59 | 75.75 | 77.39 | 634,734 | +0.23(+0.30%) |
Apr 05, 2016 | 78.02 | 78.33 | 75.35 | 77.16 | 739,455 | -1.27(-1.61%) |
Apr 04, 2016 | 78.91 | 79.31 | 78.30 | 78.42 | 445,498 | -0.18(-0.22%) |
Apr 01, 2016 | 77.81 | 78.64 | 77.13 | 78.60 | 802,151 | +0.23(+0.30%) |
Mar 31, 2016 | 78.45 | 79.01 | 77.66 | 78.37 | 633,052 | +0.09(+0.12%) |
Mar 30, 2016 | 78.75 | 78.87 | 77.91 | 78.27 | 637,526 | -0.29(-0.37%) |
Mar 29, 2016 | 76.40 | 78.61 | 75.77 | 78.56 | 1,234,634 | +0.28(+0.36%) |
Mar 28, 2016 | 80.02 | 80.06 | 77.80 | 78.28 | 990,799 | -1.73(-2.16%) |
Mar 24, 2016 | 79.54 | 80.01 | 80.01 | 80.01 | 581,770 | -0.02(-0.02%) |
Mar 23, 2016 | 79.59 | 80.38 | 78.97 | 80.03 | 709,821 | +0.29(+0.36%) |
Mar 22, 2016 | 80.01 | 80.83 | 79.63 | 79.74 | 558,764 | -0.60(-0.75%) |
Mar 21, 2016 | 80.18 | 80.88 | 79.81 | 80.35 | 1,108,803 | -0.32(-0.39%) |
Mar 18, 2016 | 78.76 | 80.82 | 77.76 | 80.66 | 1,971,321 | +2.09(+2.66%) |
Mar 17, 2016 | 76.73 | 78.71 | 76.42 | 78.57 | 1,015,808 | +1.90(+2.48%) |
Mar 16, 2016 | 75.65 | 77.04 | 75.65 | 76.67 | 637,131 | +0.64(+0.84%) |
Mar 15, 2016 | 76.08 | 76.14 | 75.46 | 76.03 | 769,198 | -0.37(-0.49%) |
Mar 14, 2016 | 76.18 | 76.95 | 75.76 | 76.40 | 1,301,939 | -0.21(-0.28%) |
Mar 11, 2016 | 75.67 | 76.70 | 74.49 | 76.62 | 1,545,631 | +1.29(+1.72%) |
Mar 10, 2016 | 74.60 | 75.59 | 74.26 | 75.32 | 1,382,756 | +1.13(+1.52%) |
Mar 09, 2016 | 73.14 | 74.24 | 72.70 | 74.20 | 808,018 | +1.37(+1.88%) |
Mar 08, 2016 | 73.84 | 73.98 | 72.64 | 72.83 | 864,419 | -1.54(-2.08%) |
Mar 07, 2016 | 73.25 | 74.42 | 73.07 | 74.37 | 1,183,692 | +0.52(+0.71%) |
Mar 04, 2016 | 73.17 | 74.30 | 72.29 | 73.85 | 723,751 | +0.81(+1.11%) |
Mar 03, 2016 | 72.02 | 73.23 | 72.02 | 73.04 | 707,572 | +1.12(+1.55%) |
Mar 02, 2016 | 72.30 | 72.65 | 71.63 | 71.93 | 674,215 | -0.34(-0.48%) |