Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.57 | 77.26 | 76.22 | 76.72 | 257,737 | +0.17(+0.22%) |
May 27, 2016 | 76.02 | 76.55 | 76.55 | 76.55 | 281,405 | +0.74(+0.97%) |
May 26, 2016 | 76.64 | 77.09 | 75.70 | 75.82 | 163,854 | -0.30(-0.39%) |
May 25, 2016 | 73.52 | 76.37 | 73.52 | 76.11 | 268,021 | +2.53(+3.43%) |
May 24, 2016 | 72.47 | 74.18 | 71.86 | 73.59 | 233,537 | +1.30(+1.80%) |
May 23, 2016 | 74.75 | 74.98 | 72.25 | 72.29 | 213,672 | -2.22(-2.98%) |
May 20, 2016 | 72.15 | 74.57 | 71.84 | 74.50 | 278,254 | +2.45(+3.40%) |
May 19, 2016 | 72.68 | 73.86 | 72.02 | 72.05 | 292,593 | -0.89(-1.23%) |
May 18, 2016 | 73.38 | 73.92 | 72.68 | 72.95 | 296,535 | -0.89(-1.20%) |
May 17, 2016 | 72.75 | 74.78 | 72.56 | 73.83 | 388,873 | +0.91(+1.25%) |
May 16, 2016 | 73.42 | 73.98 | 72.84 | 72.92 | 288,999 | -0.32(-0.43%) |
May 13, 2016 | 73.14 | 74.52 | 72.77 | 73.24 | 366,548 | -0.24(-0.33%) |
May 12, 2016 | 75.01 | 75.34 | 73.15 | 73.48 | 699,275 | -1.43(-1.90%) |
May 11, 2016 | 77.83 | 78.88 | 74.86 | 74.90 | 386,446 | -3.82(-4.85%) |
May 10, 2016 | 78.29 | 78.87 | 77.35 | 78.72 | 228,605 | +0.65(+0.83%) |
May 09, 2016 | 77.47 | 79.04 | 77.43 | 78.07 | 306,817 | +0.67(+0.86%) |
May 06, 2016 | 75.33 | 77.50 | 75.25 | 77.40 | 392,101 | +1.80(+2.38%) |
May 05, 2016 | 76.40 | 77.40 | 75.58 | 75.60 | 315,999 | -0.90(-1.18%) |
May 04, 2016 | 76.71 | 77.91 | 76.30 | 76.50 | 369,087 | -0.95(-1.22%) |
May 03, 2016 | 76.50 | 78.09 | 76.18 | 77.45 | 431,872 | +0.02(+0.02%) |
May 02, 2016 | 77.74 | 78.16 | 76.55 | 77.43 | 379,530 | +0.31(+0.40%) |
Apr 29, 2016 | 78.08 | 78.46 | 76.88 | 77.13 | 433,004 | -0.87(-1.12%) |
Apr 28, 2016 | 79.31 | 80.50 | 77.86 | 78.00 | 470,623 | -1.25(-1.58%) |
Apr 27, 2016 | 79.40 | 79.92 | 78.81 | 79.25 | 400,104 | -0.05(-0.06%) |
Apr 26, 2016 | 75.17 | 79.43 | 74.69 | 79.30 | 619,163 | +4.62(+6.18%) |
Apr 25, 2016 | 75.89 | 76.47 | 74.56 | 74.68 | 441,484 | -1.63(-2.13%) |
Apr 22, 2016 | 73.36 | 77.10 | 72.93 | 76.31 | 948,242 | +2.79(+3.79%) |
Apr 21, 2016 | 81.90 | 83.59 | 73.39 | 73.52 | 2,839,626 | -12.41(-14.44%) |
Apr 20, 2016 | 84.55 | 86.55 | 84.55 | 85.93 | 567,472 | +1.56(+1.85%) |
Apr 19, 2016 | 84.06 | 84.73 | 83.62 | 84.37 | 349,900 | +0.35(+0.42%) |
Apr 18, 2016 | 82.37 | 84.27 | 81.74 | 84.02 | 404,888 | +1.31(+1.58%) |
Apr 15, 2016 | 82.56 | 83.31 | 81.75 | 82.71 | 275,957 | +0.05(+0.06%) |
Apr 14, 2016 | 81.85 | 83.75 | 81.19 | 82.66 | 369,849 | +0.59(+0.71%) |
Apr 13, 2016 | 78.73 | 82.18 | 78.58 | 82.08 | 535,574 | +3.87(+4.95%) |
Apr 12, 2016 | 75.78 | 78.33 | 75.63 | 78.20 | 442,611 | +2.71(+3.59%) |
Apr 11, 2016 | 74.53 | 77.26 | 74.12 | 75.49 | 555,435 | +1.47(+1.98%) |
Apr 08, 2016 | 74.59 | 74.94 | 73.52 | 74.02 | 376,184 | -0.17(-0.23%) |
Apr 07, 2016 | 76.95 | 77.75 | 73.72 | 74.19 | 580,479 | -2.89(-3.75%) |
Apr 06, 2016 | 76.87 | 77.73 | 76.25 | 77.08 | 275,102 | +0.41(+0.53%) |
Apr 05, 2016 | 75.32 | 77.84 | 74.51 | 76.67 | 432,420 | +0.90(+1.19%) |
Apr 04, 2016 | 78.30 | 78.30 | 74.77 | 75.77 | 737,003 | -2.71(-3.46%) |
Apr 01, 2016 | 80.06 | 80.80 | 77.69 | 78.48 | 550,553 | -2.65(-3.26%) |
Mar 31, 2016 | 85.39 | 85.63 | 80.65 | 81.13 | 657,304 | -4.07(-4.78%) |
Mar 30, 2016 | 84.88 | 85.67 | 84.50 | 85.20 | 359,890 | +0.68(+0.80%) |
Mar 29, 2016 | 80.90 | 84.70 | 80.54 | 84.52 | 351,123 | +3.35(+4.13%) |
Mar 28, 2016 | 81.56 | 82.06 | 80.68 | 81.17 | 257,569 | -0.63(-0.77%) |
Mar 24, 2016 | 80.53 | 81.80 | 81.80 | 81.80 | 349,514 | +1.23(+1.52%) |
Mar 23, 2016 | 81.62 | 81.73 | 80.57 | 80.57 | 347,081 | -1.33(-1.62%) |
Mar 22, 2016 | 83.06 | 83.26 | 81.77 | 81.90 | 301,445 | -1.47(-1.76%) |
Mar 21, 2016 | 84.42 | 84.81 | 83.12 | 83.37 | 440,454 | -1.46(-1.72%) |
Mar 18, 2016 | 84.41 | 85.91 | 84.13 | 84.83 | 510,542 | +0.88(+1.05%) |
Mar 17, 2016 | 83.60 | 84.28 | 82.90 | 83.94 | 380,171 | -0.09(-0.11%) |
Mar 16, 2016 | 84.14 | 84.23 | 82.69 | 84.04 | 279,220 | -0.11(-0.13%) |
Mar 15, 2016 | 85.65 | 85.85 | 82.90 | 84.15 | 346,986 | -2.03(-2.35%) |
Mar 14, 2016 | 87.51 | 87.73 | 85.54 | 86.17 | 253,922 | -1.90(-2.15%) |
Mar 11, 2016 | 86.14 | 88.14 | 85.64 | 88.07 | 343,704 | +2.61(+3.05%) |
Mar 10, 2016 | 87.81 | 88.12 | 84.75 | 85.46 | 430,542 | -2.10(-2.40%) |
Mar 09, 2016 | 87.10 | 88.09 | 85.65 | 87.56 | 411,033 | +0.84(+0.96%) |
Mar 08, 2016 | 88.56 | 89.19 | 86.71 | 86.72 | 356,662 | -2.62(-2.94%) |
Mar 07, 2016 | 89.36 | 90.37 | 88.24 | 89.35 | 253,286 | -0.42(-0.46%) |
Mar 04, 2016 | 90.47 | 90.86 | 89.35 | 89.76 | 344,314 | -0.28(-0.31%) |
Mar 03, 2016 | 88.33 | 90.31 | 87.57 | 90.04 | 427,495 | +2.36(+2.70%) |
Mar 02, 2016 | 88.46 | 88.90 | 86.60 | 87.68 | 311,226 | -0.63(-0.71%) |