Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.81 | 80.65 | 79.22 | 80.15 | 71,915 | +0.49(+0.62%) |
May 27, 2016 | 79.06 | 79.66 | 79.66 | 79.66 | 36,766 | +0.78(+0.98%) |
May 26, 2016 | 79.16 | 79.67 | 78.88 | 78.88 | 47,947 | -0.10(-0.13%) |
May 25, 2016 | 78.75 | 79.59 | 78.73 | 78.98 | 67,038 | +0.56(+0.72%) |
May 24, 2016 | 76.82 | 79.19 | 75.46 | 78.42 | 74,348 | +2.16(+2.84%) |
May 23, 2016 | 75.60 | 76.47 | 75.28 | 76.26 | 105,182 | +0.71(+0.94%) |
May 20, 2016 | 74.44 | 75.58 | 74.25 | 75.54 | 99,822 | +1.25(+1.68%) |
May 19, 2016 | 74.91 | 75.97 | 73.78 | 74.30 | 97,151 | -1.15(-1.52%) |
May 18, 2016 | 75.18 | 75.92 | 74.54 | 75.44 | 58,063 | -0.10(-0.13%) |
May 17, 2016 | 76.25 | 77.05 | 75.19 | 75.54 | 124,430 | -0.93(-1.22%) |
May 16, 2016 | 75.45 | 76.88 | 75.45 | 76.48 | 74,455 | +0.84(+1.11%) |
May 13, 2016 | 74.81 | 75.88 | 74.40 | 75.64 | 56,708 | +0.42(+0.55%) |
May 12, 2016 | 75.56 | 76.04 | 74.64 | 75.22 | 41,076 | -0.09(-0.12%) |
May 11, 2016 | 75.12 | 77.00 | 75.12 | 75.31 | 61,486 | +0.24(+0.32%) |
May 10, 2016 | 73.98 | 75.42 | 73.98 | 75.07 | 47,883 | +1.19(+1.61%) |
May 09, 2016 | 74.26 | 74.27 | 73.56 | 73.88 | 83,980 | -0.63(-0.84%) |
May 06, 2016 | 73.72 | 74.69 | 73.55 | 74.51 | 53,718 | +0.56(+0.76%) |
May 05, 2016 | 73.28 | 74.08 | 73.11 | 73.94 | 123,003 | +0.66(+0.90%) |
May 04, 2016 | 73.04 | 73.65 | 72.07 | 73.29 | 89,530 | +0.11(+0.15%) |
May 03, 2016 | 72.26 | 73.85 | 70.63 | 73.18 | 100,554 | +0.51(+0.70%) |
May 02, 2016 | 71.21 | 73.04 | 71.20 | 72.67 | 148,330 | +1.87(+2.65%) |
Apr 29, 2016 | 71.23 | 72.24 | 70.76 | 70.79 | 63,039 | -0.38(-0.53%) |
Apr 28, 2016 | 72.57 | 73.45 | 71.15 | 71.17 | 71,820 | -1.74(-2.39%) |
Apr 27, 2016 | 73.93 | 74.43 | 72.86 | 72.92 | 71,719 | -0.85(-1.15%) |
Apr 26, 2016 | 73.20 | 73.20 | 72.79 | 73.77 | 62,380 | +1.15(+1.59%) |
Apr 25, 2016 | 73.23 | 73.68 | 72.46 | 72.61 | 48,171 | -0.58(-0.79%) |
Apr 22, 2016 | 73.64 | 74.24 | 72.96 | 73.19 | 85,012 | -0.19(-0.26%) |
Apr 21, 2016 | 74.25 | 74.25 | 72.90 | 73.39 | 42,971 | -0.67(-0.91%) |
Apr 20, 2016 | 72.73 | 74.57 | 72.73 | 74.06 | 39,563 | +1.12(+1.53%) |
Apr 19, 2016 | 73.45 | 74.12 | 72.65 | 72.95 | 76,258 | -0.46(-0.63%) |
Apr 18, 2016 | 72.61 | 73.83 | 72.43 | 73.41 | 39,994 | +0.69(+0.95%) |
Apr 15, 2016 | 72.61 | 73.83 | 72.06 | 72.71 | 41,688 | +0.16(+0.22%) |
Apr 14, 2016 | 72.67 | 72.91 | 72.37 | 72.56 | 68,952 | -0.20(-0.28%) |
Apr 13, 2016 | 73.06 | 73.31 | 72.16 | 72.76 | 116,439 | +0.29(+0.39%) |
Apr 12, 2016 | 71.63 | 73.03 | 71.51 | 72.47 | 31,101 | +0.79(+1.11%) |
Apr 11, 2016 | 71.64 | 72.38 | 70.89 | 71.68 | 48,870 | +0.18(+0.26%) |
Apr 08, 2016 | 71.17 | 71.91 | 70.59 | 71.50 | 37,960 | +1.01(+1.43%) |
Apr 07, 2016 | 71.17 | 71.17 | 69.78 | 70.49 | 78,748 | -1.08(-1.51%) |
Apr 06, 2016 | 71.36 | 71.58 | 70.44 | 71.57 | 47,280 | +0.33(+0.47%) |
Apr 05, 2016 | 71.64 | 71.82 | 70.69 | 71.24 | 64,583 | -0.79(-1.10%) |
Apr 04, 2016 | 73.01 | 73.16 | 71.51 | 72.03 | 105,063 | -1.00(-1.37%) |
Apr 01, 2016 | 71.50 | 73.19 | 71.29 | 73.03 | 52,458 | +1.20(+1.67%) |
Mar 31, 2016 | 71.30 | 72.70 | 71.15 | 71.83 | 88,529 | +0.40(+0.56%) |
Mar 30, 2016 | 72.22 | 72.22 | 70.93 | 71.43 | 47,924 | -0.35(-0.49%) |
Mar 29, 2016 | 69.61 | 72.05 | 69.34 | 71.78 | 56,756 | +2.22(+3.18%) |
Mar 28, 2016 | 70.19 | 70.89 | 69.22 | 69.57 | 36,993 | -0.59(-0.84%) |
Mar 24, 2016 | 69.47 | 70.16 | 70.16 | 70.16 | 54,705 | +0.48(+0.69%) |
Mar 23, 2016 | 70.09 | 70.43 | 69.30 | 69.68 | 41,540 | -0.51(-0.72%) |
Mar 22, 2016 | 70.57 | 71.23 | 70.09 | 70.19 | 35,672 | -0.59(-0.83%) |
Mar 21, 2016 | 70.43 | 70.99 | 69.93 | 70.78 | 55,253 | +0.43(+0.62%) |
Mar 18, 2016 | 71.24 | 71.54 | 69.71 | 70.34 | 87,751 | -0.48(-0.68%) |
Mar 17, 2016 | 68.36 | 71.13 | 68.36 | 70.82 | 75,626 | +2.62(+3.84%) |
Mar 16, 2016 | 66.99 | 68.68 | 66.62 | 68.20 | 75,720 | +1.18(+1.76%) |
Mar 15, 2016 | 67.88 | 67.88 | 66.99 | 67.02 | 45,983 | -0.97(-1.43%) |
Mar 14, 2016 | 68.65 | 68.65 | 67.52 | 67.99 | 37,930 | -0.74(-1.07%) |
Mar 11, 2016 | 68.22 | 69.34 | 67.94 | 68.73 | 66,223 | +1.25(+1.85%) |
Mar 10, 2016 | 67.87 | 68.22 | 66.89 | 67.48 | 49,671 | -0.11(-0.16%) |
Mar 09, 2016 | 66.97 | 67.63 | 66.64 | 67.59 | 53,910 | +1.09(+1.64%) |
Mar 08, 2016 | 66.84 | 67.05 | 65.68 | 66.50 | 118,421 | -0.53(-0.79%) |
Mar 07, 2016 | 66.49 | 67.36 | 66.49 | 67.03 | 80,852 | +0.38(+0.57%) |
Mar 04, 2016 | 66.23 | 66.88 | 65.82 | 66.65 | 75,245 | +0.22(+0.33%) |
Mar 03, 2016 | 66.32 | 66.95 | 65.74 | 66.43 | 78,921 | +0.04(+0.06%) |
Mar 02, 2016 | 66.01 | 66.47 | 65.39 | 66.39 | 92,322 | +0.05(+0.07%) |