Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.45 | 83.95 | 83.05 | 83.60 | 4,490,381 | -0.06(-0.07%) |
May 27, 2016 | 83.01 | 83.66 | 83.66 | 83.66 | 3,143,801 | +0.42(+0.50%) |
May 26, 2016 | 83.71 | 84.37 | 83.14 | 83.24 | 4,762,828 | -0.22(-0.26%) |
May 25, 2016 | 82.89 | 83.84 | 82.23 | 83.46 | 4,939,430 | +0.82(+0.99%) |
May 24, 2016 | 81.86 | 83.30 | 81.72 | 82.64 | 5,812,618 | +1.02(+1.25%) |
May 23, 2016 | 80.68 | 81.99 | 80.60 | 81.62 | 4,881,370 | +0.71(+0.88%) |
May 20, 2016 | 81.49 | 81.71 | 80.61 | 80.91 | 5,104,509 | -0.07(-0.09%) |
May 19, 2016 | 82.15 | 82.37 | 80.05 | 80.98 | 13,781,912 | +3.22(+4.14%) |
May 18, 2016 | 76.67 | 78.39 | 76.54 | 77.77 | 7,956,344 | +1.10(+1.43%) |
May 17, 2016 | 77.36 | 77.44 | 76.47 | 76.67 | 4,593,020 | -0.54(-0.70%) |
May 16, 2016 | 76.57 | 77.59 | 75.90 | 77.21 | 4,146,982 | +0.94(+1.23%) |
May 13, 2016 | 75.90 | 77.24 | 75.85 | 76.27 | 3,587,929 | +0.48(+0.63%) |
May 12, 2016 | 76.35 | 76.69 | 75.09 | 75.79 | 2,733,974 | +0.10(+0.13%) |
May 11, 2016 | 75.89 | 76.82 | 75.68 | 75.69 | 2,520,817 | -0.13(-0.17%) |
May 10, 2016 | 75.03 | 75.88 | 74.85 | 75.82 | 2,709,393 | +1.30(+1.74%) |
May 09, 2016 | 74.22 | 75.22 | 74.10 | 74.52 | 2,139,172 | +0.37(+0.50%) |
May 06, 2016 | 73.40 | 74.22 | 73.07 | 74.15 | 3,084,236 | +0.44(+0.60%) |
May 05, 2016 | 74.01 | 74.49 | 73.54 | 73.71 | 2,091,195 | -0.18(-0.24%) |
May 04, 2016 | 74.21 | 74.53 | 73.44 | 73.89 | 2,843,649 | -0.91(-1.21%) |
May 03, 2016 | 76.30 | 76.58 | 74.28 | 74.80 | 3,277,385 | -2.35(-3.04%) |
May 02, 2016 | 76.20 | 77.33 | 75.61 | 77.15 | 3,291,568 | +1.45(+1.91%) |
Apr 29, 2016 | 74.91 | 75.96 | 74.38 | 75.70 | 3,232,183 | +0.42(+0.56%) |
Apr 28, 2016 | 75.28 | 76.54 | 74.86 | 75.28 | 3,829,119 | -0.31(-0.41%) |
Apr 27, 2016 | 75.57 | 76.10 | 74.70 | 75.59 | 3,363,673 | -0.52(-0.68%) |
Apr 26, 2016 | 76.70 | 76.70 | 75.71 | 76.11 | 1,956,297 | -0.30(-0.39%) |
Apr 25, 2016 | 76.08 | 76.73 | 75.78 | 76.41 | 2,459,415 | +0.03(+0.04%) |
Apr 22, 2016 | 76.13 | 76.77 | 75.25 | 76.38 | 3,188,668 | -0.67(-0.87%) |
Apr 21, 2016 | 76.56 | 77.72 | 76.40 | 77.05 | 3,547,082 | +1.01(+1.33%) |
Apr 20, 2016 | 76.10 | 76.54 | 75.69 | 76.04 | 2,004,149 | -0.05(-0.07%) |
Apr 19, 2016 | 77.49 | 77.49 | 75.43 | 76.09 | 2,368,298 | -1.08(-1.40%) |
Apr 18, 2016 | 76.14 | 77.19 | 75.76 | 77.17 | 1,918,564 | +0.96(+1.26%) |
Apr 15, 2016 | 76.15 | 76.44 | 75.78 | 76.21 | 2,135,710 | +0.16(+0.21%) |
Apr 14, 2016 | 75.90 | 76.49 | 75.56 | 76.05 | 2,699,748 | +0.20(+0.26%) |
Apr 13, 2016 | 74.67 | 76.05 | 74.35 | 75.85 | 3,103,766 | +1.68(+2.26%) |
Apr 12, 2016 | 74.43 | 74.44 | 73.34 | 74.17 | 2,262,677 | +0.11(+0.15%) |
Apr 11, 2016 | 75.37 | 75.40 | 74.03 | 74.06 | 2,154,496 | -0.69(-0.92%) |
Apr 08, 2016 | 75.62 | 75.84 | 74.20 | 74.75 | 2,378,826 | -0.47(-0.62%) |
Apr 07, 2016 | 74.81 | 75.36 | 74.58 | 75.22 | 3,848,189 | -0.26(-0.34%) |
Apr 06, 2016 | 74.66 | 75.58 | 74.37 | 75.48 | 2,036,029 | +1.00(+1.34%) |
Apr 05, 2016 | 74.78 | 75.41 | 74.26 | 74.48 | 2,368,449 | -1.11(-1.47%) |
Apr 04, 2016 | 75.75 | 76.34 | 75.31 | 75.59 | 2,982,100 | -0.04(-0.05%) |
Apr 01, 2016 | 73.28 | 75.85 | 73.01 | 75.63 | 4,556,525 | +1.90(+2.57%) |
Mar 31, 2016 | 73.96 | 74.29 | 73.28 | 73.73 | 4,232,375 | -0.47(-0.63%) |
Mar 30, 2016 | 72.90 | 74.56 | 72.87 | 74.20 | 5,187,621 | +2.00(+2.77%) |
Mar 29, 2016 | 71.45 | 72.60 | 70.62 | 72.21 | 4,611,999 | +0.35(+0.49%) |
Mar 28, 2016 | 72.30 | 72.59 | 71.32 | 71.86 | 2,691,616 | -0.49(-0.68%) |
Mar 24, 2016 | 71.45 | 72.35 | 72.35 | 72.35 | 2,702,325 | +0.66(+0.92%) |
Mar 23, 2016 | 71.60 | 72.49 | 71.39 | 71.69 | 2,949,789 | -1.07(-1.47%) |
Mar 22, 2016 | 72.07 | 73.18 | 71.61 | 72.75 | 3,352,486 | +0.60(+0.83%) |
Mar 21, 2016 | 72.41 | 72.58 | 71.60 | 72.16 | 2,855,628 | -0.40(-0.55%) |
Mar 18, 2016 | 73.00 | 73.44 | 72.10 | 72.56 | 6,003,734 | -0.07(-0.10%) |
Mar 17, 2016 | 72.44 | 73.08 | 71.51 | 72.63 | 3,379,985 | -0.01(-0.01%) |
Mar 16, 2016 | 71.18 | 72.82 | 71.02 | 72.64 | 2,989,489 | +1.03(+1.44%) |
Mar 15, 2016 | 71.69 | 72.26 | 71.00 | 71.61 | 3,209,216 | -0.52(-0.72%) |
Mar 14, 2016 | 71.22 | 72.40 | 71.22 | 72.13 | 3,869,144 | +0.59(+0.82%) |
Mar 11, 2016 | 71.07 | 71.81 | 70.78 | 71.54 | 3,431,231 | +0.93(+1.32%) |
Mar 10, 2016 | 71.35 | 72.23 | 69.70 | 70.61 | 4,984,364 | -0.34(-0.48%) |
Mar 09, 2016 | 70.00 | 71.03 | 69.83 | 70.95 | 4,261,130 | +1.22(+1.75%) |
Mar 08, 2016 | 69.70 | 70.81 | 69.08 | 69.73 | 4,088,885 | -0.67(-0.95%) |
Mar 07, 2016 | 70.41 | 70.77 | 68.91 | 70.40 | 4,630,880 | -0.57(-0.80%) |
Mar 04, 2016 | 71.09 | 72.09 | 70.54 | 70.97 | 4,358,642 | +0.26(+0.37%) |
Mar 03, 2016 | 69.96 | 70.84 | 69.43 | 70.71 | 3,245,549 | +0.37(+0.53%) |
Mar 02, 2016 | 69.59 | 70.46 | 69.43 | 70.34 | 4,933,691 | +0.41(+0.59%) |