Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.48 | 80.86 | 79.52 | 79.73 | 201,295 | -0.53(-0.66%) |
May 27, 2016 | 79.52 | 80.26 | 80.26 | 80.26 | 145,806 | +0.77(+0.96%) |
May 26, 2016 | 79.73 | 80.06 | 79.14 | 79.49 | 204,855 | +0.11(+0.13%) |
May 25, 2016 | 79.20 | 79.72 | 78.90 | 79.39 | 129,057 | +0.23(+0.29%) |
May 24, 2016 | 77.89 | 79.49 | 77.84 | 79.16 | 215,115 | +1.73(+2.24%) |
May 23, 2016 | 78.24 | 78.24 | 77.35 | 77.43 | 148,191 | -0.56(-0.71%) |
May 20, 2016 | 77.96 | 78.58 | 77.57 | 77.98 | 251,088 | +0.46(+0.59%) |
May 19, 2016 | 77.84 | 78.11 | 77.03 | 77.52 | 315,426 | -0.78(-0.99%) |
May 18, 2016 | 77.86 | 78.97 | 77.77 | 78.30 | 212,165 | +0.31(+0.39%) |
May 17, 2016 | 77.96 | 78.96 | 77.20 | 77.99 | 434,840 | -0.12(-0.16%) |
May 16, 2016 | 76.75 | 78.33 | 75.98 | 78.12 | 188,294 | +1.37(+1.79%) |
May 13, 2016 | 78.11 | 78.34 | 76.49 | 76.75 | 259,677 | -1.34(-1.72%) |
May 12, 2016 | 77.62 | 78.80 | 77.34 | 78.09 | 319,914 | +0.84(+1.09%) |
May 11, 2016 | 76.89 | 77.95 | 76.84 | 77.24 | 219,736 | -0.36(-0.47%) |
May 10, 2016 | 76.58 | 77.76 | 76.54 | 77.61 | 275,307 | +1.19(+1.55%) |
May 09, 2016 | 76.41 | 77.08 | 75.75 | 76.42 | 201,976 | -0.18(-0.24%) |
May 06, 2016 | 76.36 | 77.04 | 75.90 | 76.60 | 295,514 | +0.28(+0.36%) |
May 05, 2016 | 75.88 | 79.28 | 75.02 | 76.32 | 848,350 | +3.28(+4.49%) |
May 04, 2016 | 72.90 | 73.55 | 72.72 | 73.05 | 256,049 | -0.24(-0.33%) |
May 03, 2016 | 74.33 | 74.33 | 72.98 | 73.29 | 252,587 | -1.62(-2.16%) |
May 02, 2016 | 73.68 | 75.02 | 73.38 | 74.91 | 250,193 | +1.53(+2.09%) |
Apr 29, 2016 | 73.77 | 74.14 | 73.14 | 73.37 | 204,459 | -0.70(-0.94%) |
Apr 28, 2016 | 74.88 | 75.03 | 73.86 | 74.07 | 159,394 | -1.07(-1.43%) |
Apr 27, 2016 | 74.64 | 75.44 | 74.57 | 75.15 | 175,697 | +0.55(+0.73%) |
Apr 26, 2016 | 73.69 | 74.65 | 73.51 | 74.60 | 187,909 | +1.34(+1.83%) |
Apr 25, 2016 | 74.34 | 74.34 | 72.96 | 73.26 | 237,548 | -1.18(-1.58%) |
Apr 22, 2016 | 73.61 | 74.63 | 73.17 | 74.44 | 190,500 | +0.77(+1.04%) |
Apr 21, 2016 | 74.50 | 74.62 | 73.62 | 73.67 | 138,894 | -0.83(-1.12%) |
Apr 20, 2016 | 73.96 | 75.05 | 73.75 | 74.50 | 155,922 | +0.41(+0.56%) |
Apr 19, 2016 | 74.49 | 74.92 | 74.00 | 74.09 | 156,643 | -0.11(-0.14%) |
Apr 18, 2016 | 73.30 | 74.48 | 73.21 | 74.20 | 187,934 | +0.74(+1.00%) |
Apr 15, 2016 | 72.63 | 73.47 | 72.63 | 73.46 | 310,096 | +0.69(+0.95%) |
Apr 14, 2016 | 73.76 | 73.77 | 72.76 | 72.77 | 266,954 | -0.91(-1.24%) |
Apr 13, 2016 | 73.14 | 73.71 | 72.61 | 73.68 | 206,959 | +0.93(+1.28%) |
Apr 12, 2016 | 72.02 | 73.18 | 71.93 | 72.75 | 177,498 | +0.84(+1.17%) |
Apr 11, 2016 | 72.26 | 72.49 | 71.72 | 71.91 | 254,881 | -0.19(-0.27%) |
Apr 08, 2016 | 72.53 | 73.15 | 71.94 | 72.10 | 247,904 | +0.01(+0.01%) |
Apr 07, 2016 | 72.10 | 72.20 | 71.72 | 72.09 | 421,519 | -0.23(-0.32%) |
Apr 06, 2016 | 71.44 | 72.39 | 71.39 | 72.32 | 252,360 | +0.80(+1.11%) |
Apr 05, 2016 | 71.14 | 72.25 | 71.03 | 71.52 | 491,643 | -0.13(-0.19%) |
Apr 04, 2016 | 72.08 | 72.46 | 71.63 | 71.66 | 282,514 | -0.51(-0.70%) |
Apr 01, 2016 | 71.86 | 72.24 | 70.85 | 72.17 | 398,141 | -0.34(-0.46%) |
Mar 31, 2016 | 71.92 | 72.58 | 71.64 | 72.50 | 738,138 | +0.39(+0.54%) |
Mar 30, 2016 | 72.64 | 72.75 | 71.94 | 72.11 | 230,757 | -0.33(-0.45%) |
Mar 29, 2016 | 70.33 | 72.47 | 70.11 | 72.43 | 284,413 | +1.83(+2.59%) |
Mar 28, 2016 | 71.45 | 71.45 | 70.40 | 70.61 | 315,320 | -0.77(-1.09%) |
Mar 24, 2016 | 70.03 | 71.38 | 71.38 | 71.38 | 354,323 | +1.04(+1.48%) |
Mar 23, 2016 | 70.53 | 70.95 | 70.09 | 70.34 | 274,888 | -0.43(-0.61%) |
Mar 22, 2016 | 70.19 | 70.99 | 69.98 | 70.77 | 177,916 | +0.13(+0.19%) |
Mar 21, 2016 | 70.19 | 70.70 | 69.67 | 70.64 | 211,475 | +0.25(+0.35%) |
Mar 18, 2016 | 69.08 | 70.59 | 69.08 | 70.39 | 569,516 | +1.67(+2.44%) |
Mar 17, 2016 | 67.96 | 69.01 | 67.65 | 68.71 | 289,713 | +0.69(+1.01%) |
Mar 16, 2016 | 67.13 | 68.25 | 67.13 | 68.02 | 145,747 | +0.80(+1.20%) |
Mar 15, 2016 | 67.13 | 67.50 | 66.81 | 67.22 | 176,053 | -0.34(-0.51%) |
Mar 14, 2016 | 67.50 | 67.75 | 66.69 | 67.57 | 161,866 | -0.04(-0.06%) |
Mar 11, 2016 | 67.79 | 68.17 | 67.28 | 67.60 | 248,603 | +0.26(+0.38%) |
Mar 10, 2016 | 68.12 | 68.44 | 66.56 | 67.35 | 177,831 | -0.68(-1.00%) |
Mar 09, 2016 | 67.96 | 68.52 | 67.58 | 68.02 | 201,597 | +0.38(+0.57%) |
Mar 08, 2016 | 68.29 | 68.51 | 67.42 | 67.64 | 235,189 | -1.21(-1.75%) |
Mar 07, 2016 | 68.34 | 68.97 | 68.19 | 68.85 | 336,183 | +0.29(+0.42%) |
Mar 04, 2016 | 68.67 | 69.11 | 68.15 | 68.56 | 265,586 | -0.15(-0.22%) |
Mar 03, 2016 | 68.39 | 69.01 | 68.10 | 68.71 | 407,022 | +0.02(+0.03%) |
Mar 02, 2016 | 68.91 | 69.14 | 68.25 | 68.69 | 269,659 | -0.48(-0.69%) |