Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.20 | 74.57 | 73.29 | 73.61 | 857,078 | -0.47(-0.63%) |
May 27, 2016 | 73.48 | 74.08 | 74.08 | 74.08 | 569,956 | +0.41(+0.56%) |
May 26, 2016 | 74.72 | 75.15 | 73.67 | 73.67 | 395,365 | -0.74(-1.00%) |
May 25, 2016 | 74.57 | 75.13 | 74.18 | 74.41 | 494,765 | +0.36(+0.49%) |
May 24, 2016 | 73.98 | 74.45 | 73.76 | 74.05 | 697,256 | +0.56(+0.76%) |
May 23, 2016 | 73.19 | 74.17 | 73.05 | 73.49 | 358,217 | +0.15(+0.21%) |
May 20, 2016 | 73.02 | 73.68 | 72.32 | 73.34 | 483,450 | +0.82(+1.13%) |
May 19, 2016 | 72.38 | 72.85 | 71.63 | 72.52 | 938,669 | -0.33(-0.46%) |
May 18, 2016 | 72.96 | 74.10 | 72.49 | 72.85 | 949,987 | -0.64(-0.87%) |
May 17, 2016 | 74.54 | 74.84 | 73.25 | 73.49 | 843,401 | -0.96(-1.29%) |
May 16, 2016 | 74.70 | 75.66 | 74.45 | 74.45 | 695,574 | +0.25(+0.33%) |
May 13, 2016 | 75.12 | 75.81 | 73.98 | 74.20 | 1,064,227 | -1.11(-1.48%) |
May 12, 2016 | 76.25 | 77.06 | 75.23 | 75.31 | 765,348 | -0.31(-0.42%) |
May 11, 2016 | 76.28 | 76.94 | 75.53 | 75.63 | 607,731 | -0.51(-0.67%) |
May 10, 2016 | 75.04 | 76.28 | 74.89 | 76.14 | 680,754 | +1.74(+2.34%) |
May 09, 2016 | 75.09 | 75.47 | 74.39 | 74.40 | 1,453,043 | -1.04(-1.37%) |
May 06, 2016 | 75.16 | 75.89 | 74.91 | 75.44 | 630,944 | -0.37(-0.49%) |
May 05, 2016 | 76.47 | 76.90 | 75.65 | 75.81 | 634,965 | -0.23(-0.30%) |
May 04, 2016 | 76.85 | 77.23 | 75.62 | 76.04 | 502,908 | -0.94(-1.22%) |
May 03, 2016 | 77.45 | 77.81 | 76.28 | 76.98 | 880,648 | -1.25(-1.59%) |
May 02, 2016 | 78.65 | 78.99 | 77.84 | 78.22 | 1,223,496 | -0.59(-0.75%) |
Apr 29, 2016 | 79.59 | 79.92 | 78.32 | 78.81 | 1,085,857 | -0.69(-0.87%) |
Apr 28, 2016 | 81.34 | 81.86 | 79.40 | 79.51 | 840,084 | -2.47(-3.01%) |
Apr 27, 2016 | 79.33 | 82.17 | 79.33 | 81.98 | 1,375,189 | +2.89(+3.65%) |
Apr 26, 2016 | 76.66 | 80.33 | 75.03 | 79.09 | 2,245,899 | +3.44(+4.55%) |
Apr 25, 2016 | 76.98 | 77.06 | 75.35 | 75.65 | 1,305,792 | -1.32(-1.72%) |
Apr 22, 2016 | 76.80 | 77.30 | 76.22 | 76.97 | 941,966 | +0.17(+0.22%) |
Apr 21, 2016 | 77.37 | 77.58 | 76.47 | 76.80 | 1,027,914 | -0.74(-0.96%) |
Apr 20, 2016 | 77.60 | 78.30 | 76.85 | 77.54 | 702,969 | +0.05(+0.06%) |
Apr 19, 2016 | 77.07 | 77.49 | 76.32 | 77.49 | 899,367 | +0.73(+0.95%) |
Apr 18, 2016 | 76.87 | 77.62 | 76.63 | 76.76 | 618,548 | -0.50(-0.65%) |
Apr 15, 2016 | 76.63 | 77.63 | 76.63 | 77.26 | 688,319 | +0.61(+0.79%) |
Apr 14, 2016 | 77.11 | 77.64 | 76.03 | 76.66 | 550,718 | -0.59(-0.76%) |
Apr 13, 2016 | 76.28 | 77.43 | 75.99 | 77.24 | 965,927 | +1.73(+2.29%) |
Apr 12, 2016 | 74.75 | 75.78 | 74.61 | 75.51 | 549,888 | +0.79(+1.06%) |
Apr 11, 2016 | 74.87 | 75.99 | 74.69 | 74.73 | 301,123 | -0.01(-0.01%) |
Apr 08, 2016 | 75.13 | 75.42 | 74.28 | 74.74 | 482,957 | +0.35(+0.47%) |
Apr 07, 2016 | 74.79 | 75.11 | 73.87 | 74.38 | 644,225 | -0.88(-1.17%) |
Apr 06, 2016 | 74.96 | 75.32 | 73.79 | 75.27 | 832,239 | +0.44(+0.58%) |
Apr 05, 2016 | 74.29 | 75.24 | 73.89 | 74.83 | 520,493 | -0.42(-0.56%) |
Apr 04, 2016 | 76.14 | 76.47 | 74.92 | 75.25 | 1,029,180 | -1.06(-1.39%) |
Apr 01, 2016 | 74.64 | 76.52 | 74.19 | 76.31 | 952,810 | +0.96(+1.27%) |
Mar 31, 2016 | 75.27 | 75.71 | 74.52 | 75.35 | 664,912 | +0.08(+0.10%) |
Mar 30, 2016 | 76.15 | 76.61 | 75.00 | 75.28 | 632,595 | -0.22(-0.29%) |
Mar 29, 2016 | 73.59 | 75.65 | 73.25 | 75.50 | 818,330 | +1.60(+2.16%) |
Mar 28, 2016 | 73.62 | 74.32 | 73.12 | 73.90 | 434,715 | +0.28(+0.37%) |
Mar 24, 2016 | 73.16 | 73.62 | 73.62 | 73.62 | 1,061,187 | -0.08(-0.10%) |
Mar 23, 2016 | 74.69 | 74.80 | 73.62 | 73.70 | 568,113 | -1.08(-1.45%) |
Mar 22, 2016 | 75.05 | 75.24 | 74.54 | 74.78 | 789,536 | -0.57(-0.76%) |
Mar 21, 2016 | 75.70 | 76.36 | 74.84 | 75.35 | 615,032 | -0.70(-0.92%) |
Mar 18, 2016 | 74.73 | 76.36 | 74.73 | 76.06 | 1,687,769 | +1.29(+1.73%) |
Mar 17, 2016 | 73.70 | 75.44 | 73.56 | 74.76 | 936,847 | +1.04(+1.41%) |
Mar 16, 2016 | 73.14 | 74.15 | 72.96 | 73.73 | 961,199 | +0.21(+0.28%) |
Mar 15, 2016 | 72.99 | 73.65 | 72.62 | 73.52 | 1,373,977 | -0.14(-0.19%) |
Mar 14, 2016 | 73.07 | 74.85 | 72.66 | 73.66 | 1,283,372 | -0.28(-0.37%) |
Mar 11, 2016 | 72.05 | 74.06 | 71.72 | 73.94 | 1,278,720 | +2.53(+3.54%) |
Mar 10, 2016 | 71.83 | 72.05 | 70.57 | 71.41 | 733,960 | -0.31(-0.44%) |
Mar 09, 2016 | 71.82 | 72.58 | 71.39 | 71.72 | 1,006,745 | +0.19(+0.27%) |
Mar 08, 2016 | 72.77 | 73.12 | 71.48 | 71.53 | 1,630,740 | -1.69(-2.31%) |
Mar 07, 2016 | 71.02 | 73.37 | 70.82 | 73.22 | 1,861,979 | +1.93(+2.71%) |
Mar 04, 2016 | 70.33 | 71.49 | 69.97 | 71.30 | 1,867,885 | +1.11(+1.58%) |
Mar 03, 2016 | 68.72 | 70.54 | 68.63 | 70.18 | 1,078,288 | +1.51(+2.20%) |
Mar 02, 2016 | 67.33 | 68.67 | 67.13 | 68.67 | 907,650 | +1.27(+1.89%) |