Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 77.73 | 77.73 | 76.70 | 77.29 | 932,591 | -0.11(-0.14%) |
May 27, 2016 | 77.03 | 77.41 | 77.41 | 77.41 | 502,814 | +0.59(+0.77%) |
May 26, 2016 | 76.73 | 77.30 | 76.47 | 76.82 | 567,065 | +0.02(+0.03%) |
May 25, 2016 | 76.05 | 77.08 | 75.91 | 76.79 | 686,380 | +0.78(+1.03%) |
May 24, 2016 | 75.03 | 76.20 | 74.95 | 76.01 | 696,114 | +1.27(+1.70%) |
May 23, 2016 | 74.96 | 75.00 | 74.33 | 74.74 | 671,780 | -0.33(-0.45%) |
May 20, 2016 | 74.96 | 75.72 | 74.90 | 75.08 | 873,822 | +0.53(+0.71%) |
May 19, 2016 | 74.11 | 74.94 | 73.57 | 74.55 | 878,602 | -0.56(-0.74%) |
May 18, 2016 | 74.97 | 75.56 | 74.10 | 75.11 | 1,027,209 | -0.12(-0.16%) |
May 17, 2016 | 77.06 | 77.41 | 74.95 | 75.23 | 1,397,812 | -2.08(-2.69%) |
May 16, 2016 | 76.81 | 77.64 | 76.62 | 77.31 | 906,195 | +0.69(+0.91%) |
May 13, 2016 | 77.31 | 77.80 | 76.45 | 76.62 | 569,114 | -0.83(-1.07%) |
May 12, 2016 | 76.82 | 77.57 | 76.81 | 77.45 | 710,848 | +0.79(+1.03%) |
May 11, 2016 | 77.77 | 78.21 | 76.58 | 76.66 | 744,315 | -1.46(-1.87%) |
May 10, 2016 | 77.56 | 78.21 | 77.56 | 78.12 | 529,915 | +0.75(+0.97%) |
May 09, 2016 | 77.04 | 77.68 | 76.97 | 77.37 | 678,710 | +0.01(+0.01%) |
May 06, 2016 | 76.49 | 77.38 | 76.10 | 77.36 | 474,853 | +0.83(+1.08%) |
May 05, 2016 | 76.85 | 77.57 | 76.44 | 76.53 | 791,520 | -0.09(-0.11%) |
May 04, 2016 | 76.61 | 76.80 | 76.08 | 76.62 | 801,217 | -0.26(-0.33%) |
May 03, 2016 | 76.51 | 77.02 | 76.32 | 76.87 | 953,727 | -0.30(-0.38%) |
May 02, 2016 | 76.69 | 77.26 | 76.58 | 77.17 | 600,771 | +0.63(+0.82%) |
Apr 29, 2016 | 77.29 | 77.29 | 76.23 | 76.54 | 1,188,906 | -1.09(-1.41%) |
Apr 28, 2016 | 77.84 | 78.32 | 77.45 | 77.63 | 605,940 | -0.71(-0.91%) |
Apr 27, 2016 | 78.20 | 78.52 | 77.73 | 78.34 | 740,010 | +0.01(+0.01%) |
Apr 26, 2016 | 77.30 | 78.45 | 77.30 | 78.33 | 629,992 | +1.05(+1.36%) |
Apr 25, 2016 | 77.16 | 77.40 | 76.74 | 77.28 | 486,537 | +0.10(+0.12%) |
Apr 22, 2016 | 76.73 | 77.69 | 76.72 | 77.18 | 922,231 | +0.47(+0.61%) |
Apr 21, 2016 | 77.14 | 77.37 | 76.39 | 76.71 | 912,803 | -0.24(-0.31%) |
Apr 20, 2016 | 77.21 | 77.53 | 76.23 | 76.95 | 1,257,445 | -0.31(-0.40%) |
Apr 19, 2016 | 79.75 | 79.75 | 76.99 | 77.26 | 2,094,259 | -2.35(-2.96%) |
Apr 18, 2016 | 78.91 | 79.62 | 78.74 | 79.62 | 1,268,004 | +0.34(+0.43%) |
Apr 15, 2016 | 78.79 | 79.59 | 78.63 | 79.27 | 954,042 | +0.78(+1.00%) |
Apr 14, 2016 | 79.18 | 79.18 | 78.24 | 78.49 | 1,017,344 | -0.73(-0.92%) |
Apr 13, 2016 | 78.24 | 79.30 | 78.16 | 79.22 | 790,983 | +1.39(+1.78%) |
Apr 12, 2016 | 77.36 | 78.00 | 76.54 | 77.83 | 1,147,135 | +0.64(+0.83%) |
Apr 11, 2016 | 77.79 | 78.18 | 77.19 | 77.19 | 692,493 | -0.32(-0.41%) |
Apr 08, 2016 | 77.87 | 77.97 | 77.24 | 77.51 | 664,064 | +0.22(+0.29%) |
Apr 07, 2016 | 78.02 | 78.24 | 76.87 | 77.29 | 651,651 | -0.90(-1.15%) |
Apr 06, 2016 | 78.03 | 78.24 | 76.98 | 78.19 | 1,167,432 | +0.26(+0.33%) |
Apr 05, 2016 | 78.58 | 78.86 | 77.63 | 77.93 | 1,480,114 | -0.47(-0.60%) |
Apr 04, 2016 | 78.90 | 78.99 | 77.97 | 78.40 | 1,072,361 | -1.12(-1.41%) |
Apr 01, 2016 | 78.66 | 79.58 | 78.50 | 79.53 | 820,756 | +0.29(+0.36%) |
Mar 31, 2016 | 79.05 | 79.42 | 78.56 | 79.24 | 854,121 | +0.19(+0.24%) |
Mar 30, 2016 | 79.02 | 79.27 | 78.59 | 79.05 | 500,192 | +0.41(+0.52%) |
Mar 29, 2016 | 78.04 | 78.78 | 77.79 | 78.64 | 849,943 | +0.61(+0.79%) |
Mar 28, 2016 | 78.20 | 78.44 | 77.88 | 78.03 | 445,360 | +0.10(+0.12%) |
Mar 24, 2016 | 77.46 | 77.93 | 77.93 | 77.93 | 758,986 | +0.08(+0.10%) |
Mar 23, 2016 | 77.32 | 78.25 | 76.99 | 77.85 | 809,666 | +0.53(+0.69%) |
Mar 22, 2016 | 77.86 | 77.91 | 77.26 | 77.32 | 892,838 | -0.45(-0.58%) |
Mar 21, 2016 | 78.00 | 78.13 | 77.02 | 77.77 | 966,449 | -0.42(-0.54%) |
Mar 18, 2016 | 78.81 | 78.81 | 77.56 | 78.20 | 1,707,973 | -0.29(-0.37%) |
Mar 17, 2016 | 76.44 | 78.59 | 76.15 | 78.48 | 1,670,703 | +2.26(+2.97%) |
Mar 16, 2016 | 75.58 | 76.35 | 75.26 | 76.22 | 706,328 | +0.55(+0.73%) |
Mar 15, 2016 | 75.20 | 75.80 | 75.09 | 75.67 | 588,163 | -0.10(-0.13%) |
Mar 14, 2016 | 75.92 | 76.12 | 75.54 | 75.76 | 501,805 | -0.30(-0.39%) |
Mar 11, 2016 | 75.54 | 76.18 | 75.37 | 76.06 | 832,282 | +1.16(+1.54%) |
Mar 10, 2016 | 75.10 | 75.20 | 74.11 | 74.90 | 682,215 | -0.02(-0.02%) |
Mar 09, 2016 | 74.95 | 75.21 | 74.03 | 74.92 | 622,558 | +0.06(+0.07%) |
Mar 08, 2016 | 74.98 | 75.47 | 74.70 | 74.86 | 863,887 | -0.50(-0.67%) |
Mar 07, 2016 | 74.48 | 75.54 | 74.36 | 75.36 | 944,847 | +0.68(+0.91%) |
Mar 04, 2016 | 74.81 | 74.96 | 74.26 | 74.69 | 872,009 | -0.22(-0.30%) |
Mar 03, 2016 | 74.67 | 75.01 | 74.18 | 74.91 | 709,462 | +0.31(+0.42%) |
Mar 02, 2016 | 73.37 | 74.73 | 72.94 | 74.60 | 1,347,935 | +0.93(+1.26%) |