Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.64 | 76.64 | 75.78 | 76.07 | 352,417 | -0.20(-0.26%) |
May 27, 2016 | 75.74 | 76.27 | 76.27 | 76.27 | 91,255 | +0.67(+0.89%) |
May 26, 2016 | 76.15 | 76.15 | 75.54 | 75.60 | 90,349 | -0.54(-0.71%) |
May 25, 2016 | 75.42 | 76.58 | 75.42 | 76.14 | 129,055 | +1.04(+1.38%) |
May 24, 2016 | 74.06 | 75.26 | 74.06 | 75.11 | 269,474 | +1.38(+1.88%) |
May 23, 2016 | 73.75 | 73.98 | 73.41 | 73.72 | 63,886 | -0.10(-0.14%) |
May 20, 2016 | 73.79 | 74.35 | 73.62 | 73.83 | 120,674 | +0.46(+0.63%) |
May 19, 2016 | 73.76 | 74.17 | 72.84 | 73.37 | 114,203 | -0.70(-0.95%) |
May 18, 2016 | 72.04 | 74.16 | 71.97 | 74.07 | 158,874 | +2.10(+2.91%) |
May 17, 2016 | 72.09 | 72.63 | 71.83 | 71.97 | 89,259 | -0.33(-0.46%) |
May 16, 2016 | 71.76 | 72.69 | 71.76 | 72.30 | 77,054 | +0.47(+0.65%) |
May 13, 2016 | 72.77 | 73.41 | 71.72 | 71.83 | 58,272 | -1.06(-1.46%) |
May 12, 2016 | 73.33 | 73.72 | 72.49 | 72.90 | 78,986 | -0.14(-0.19%) |
May 11, 2016 | 73.47 | 73.85 | 73.03 | 73.03 | 76,644 | -0.62(-0.84%) |
May 10, 2016 | 72.83 | 73.73 | 72.64 | 73.65 | 81,346 | +1.16(+1.60%) |
May 09, 2016 | 72.52 | 72.97 | 72.21 | 72.50 | 102,567 | -0.19(-0.26%) |
May 06, 2016 | 71.99 | 72.75 | 71.79 | 72.69 | 58,065 | +0.28(+0.38%) |
May 05, 2016 | 72.77 | 73.03 | 72.29 | 72.41 | 44,255 | -0.24(-0.34%) |
May 04, 2016 | 72.94 | 73.30 | 72.23 | 72.65 | 62,966 | -0.91(-1.24%) |
May 03, 2016 | 73.92 | 73.97 | 72.97 | 73.57 | 116,588 | -1.44(-1.91%) |
May 02, 2016 | 74.51 | 75.06 | 74.05 | 75.00 | 54,359 | +0.75(+1.01%) |
Apr 29, 2016 | 74.57 | 74.79 | 73.84 | 74.25 | 85,769 | -0.59(-0.79%) |
Apr 28, 2016 | 75.24 | 75.87 | 74.70 | 74.84 | 68,445 | -1.00(-1.32%) |
Apr 27, 2016 | 75.58 | 76.24 | 75.42 | 75.85 | 68,315 | +0.15(+0.20%) |
Apr 26, 2016 | 75.15 | 75.74 | 75.00 | 75.70 | 99,939 | +0.63(+0.84%) |
Apr 25, 2016 | 75.12 | 75.33 | 74.65 | 75.06 | 50,852 | -0.49(-0.65%) |
Apr 22, 2016 | 74.82 | 75.71 | 74.82 | 75.56 | 51,238 | +0.48(+0.64%) |
Apr 21, 2016 | 75.51 | 75.91 | 74.91 | 75.08 | 44,264 | -0.36(-0.47%) |
Apr 20, 2016 | 74.29 | 75.49 | 74.26 | 75.44 | 47,094 | +1.32(+1.78%) |
Apr 19, 2016 | 73.33 | 74.15 | 73.33 | 74.11 | 67,901 | +0.92(+1.26%) |
Apr 18, 2016 | 72.34 | 73.25 | 72.16 | 73.19 | 72,521 | +0.54(+0.74%) |
Apr 15, 2016 | 73.27 | 73.34 | 72.36 | 72.65 | 63,178 | -0.40(-0.55%) |
Apr 14, 2016 | 72.19 | 73.51 | 72.19 | 73.05 | 118,795 | +0.53(+0.73%) |
Apr 13, 2016 | 70.96 | 72.59 | 70.96 | 72.52 | 141,197 | +2.37(+3.37%) |
Apr 12, 2016 | 69.28 | 70.25 | 69.10 | 70.15 | 70,718 | +1.04(+1.50%) |
Apr 11, 2016 | 69.02 | 69.81 | 69.02 | 69.12 | 58,864 | +0.42(+0.61%) |
Apr 08, 2016 | 69.10 | 69.59 | 68.62 | 68.70 | 67,284 | +0.23(+0.34%) |
Apr 07, 2016 | 69.75 | 69.75 | 68.14 | 68.47 | 188,559 | -1.80(-2.56%) |
Apr 06, 2016 | 69.68 | 70.30 | 69.48 | 70.27 | 129,743 | +0.59(+0.85%) |
Apr 05, 2016 | 70.08 | 70.13 | 69.66 | 69.68 | 63,447 | -1.12(-1.59%) |
Apr 04, 2016 | 71.17 | 71.28 | 70.72 | 70.80 | 78,159 | -0.42(-0.59%) |
Apr 01, 2016 | 70.13 | 71.31 | 70.09 | 71.22 | 115,416 | +0.62(+0.87%) |
Mar 31, 2016 | 70.69 | 71.02 | 70.06 | 70.60 | 319,527 | -0.17(-0.25%) |
Mar 30, 2016 | 70.68 | 71.33 | 70.61 | 70.77 | 42,725 | +0.56(+0.79%) |
Mar 29, 2016 | 69.92 | 70.22 | 69.26 | 70.22 | 85,365 | +0.03(+0.05%) |
Mar 28, 2016 | 70.44 | 70.50 | 69.92 | 70.18 | 35,296 | -0.09(-0.12%) |
Mar 24, 2016 | 70.01 | 70.27 | 70.27 | 70.27 | 67,694 | -0.51(-0.73%) |
Mar 23, 2016 | 71.18 | 71.23 | 70.74 | 70.78 | 40,311 | -0.49(-0.69%) |
Mar 22, 2016 | 71.09 | 71.52 | 70.80 | 71.28 | 56,339 | -0.32(-0.45%) |
Mar 21, 2016 | 71.34 | 71.99 | 71.13 | 71.60 | 38,148 | +0.03(+0.05%) |
Mar 18, 2016 | 71.18 | 71.85 | 70.94 | 71.56 | 51,832 | +1.11(+1.58%) |
Mar 17, 2016 | 69.50 | 70.69 | 69.11 | 70.45 | 71,666 | +0.73(+1.04%) |
Mar 16, 2016 | 69.72 | 70.44 | 69.14 | 69.73 | 88,144 | -0.26(-0.38%) |
Mar 15, 2016 | 69.64 | 70.04 | 69.44 | 69.99 | 69,809 | -0.33(-0.47%) |
Mar 14, 2016 | 70.36 | 70.50 | 69.82 | 70.32 | 58,883 | -0.34(-0.48%) |
Mar 11, 2016 | 69.65 | 70.66 | 69.56 | 70.66 | 41,817 | +1.98(+2.89%) |
Mar 10, 2016 | 69.28 | 69.55 | 67.84 | 68.68 | 69,401 | -0.06(-0.09%) |
Mar 09, 2016 | 69.30 | 69.30 | 68.52 | 68.74 | 55,030 | -0.12(-0.18%) |
Mar 08, 2016 | 69.66 | 69.78 | 68.81 | 68.86 | 74,819 | -1.49(-2.12%) |
Mar 07, 2016 | 70.25 | 70.57 | 69.94 | 70.35 | 59,625 | -0.29(-0.42%) |
Mar 04, 2016 | 70.73 | 70.96 | 70.24 | 70.64 | 104,909 | +0.34(+0.48%) |
Mar 03, 2016 | 69.64 | 70.31 | 69.40 | 70.31 | 44,873 | +0.66(+0.95%) |
Mar 02, 2016 | 68.91 | 69.66 | 68.81 | 69.65 | 95,755 | +0.76(+1.11%) |