Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.10 | 79.29 | 78.69 | 78.88 | 4,182,139 | +0.08(+0.11%) |
May 27, 2016 | 78.67 | 78.80 | 78.80 | 78.80 | 2,597,717 | +0.41(+0.52%) |
May 26, 2016 | 78.47 | 78.66 | 78.20 | 78.39 | 2,398,821 | +0.11(+0.15%) |
May 25, 2016 | 78.16 | 78.56 | 78.16 | 78.28 | 2,157,000 | +0.24(+0.31%) |
May 24, 2016 | 77.66 | 78.32 | 77.65 | 78.03 | 3,194,875 | +0.68(+0.88%) |
May 23, 2016 | 77.88 | 77.89 | 77.29 | 77.35 | 3,348,941 | -0.32(-0.41%) |
May 20, 2016 | 77.76 | 78.35 | 77.54 | 77.67 | 3,812,160 | +0.17(+0.22%) |
May 19, 2016 | 77.09 | 77.94 | 76.87 | 77.50 | 3,235,476 | -0.01(-0.01%) |
May 18, 2016 | 77.16 | 77.92 | 76.56 | 77.51 | 4,501,673 | +0.16(+0.21%) |
May 17, 2016 | 77.73 | 78.32 | 77.07 | 77.35 | 3,221,586 | -0.43(-0.55%) |
May 16, 2016 | 77.14 | 78.01 | 77.04 | 77.78 | 2,762,623 | +0.76(+0.98%) |
May 13, 2016 | 77.80 | 78.11 | 76.62 | 77.02 | 3,709,628 | -0.86(-1.11%) |
May 12, 2016 | 78.14 | 78.33 | 77.07 | 77.89 | 4,432,657 | +0.09(+0.12%) |
May 11, 2016 | 78.84 | 79.03 | 77.80 | 77.80 | 3,485,266 | -0.91(-1.16%) |
May 10, 2016 | 77.98 | 78.72 | 77.98 | 78.71 | 3,089,898 | +0.73(+0.93%) |
May 09, 2016 | 77.67 | 78.12 | 77.45 | 77.98 | 3,260,923 | +0.44(+0.57%) |
May 06, 2016 | 77.74 | 77.95 | 76.42 | 77.54 | 4,817,944 | -0.02(-0.03%) |
May 05, 2016 | 78.44 | 78.54 | 77.45 | 77.56 | 5,195,775 | -0.74(-0.94%) |
May 04, 2016 | 78.70 | 78.97 | 78.21 | 78.30 | 3,324,913 | -0.96(-1.22%) |
May 03, 2016 | 79.11 | 79.41 | 78.33 | 79.26 | 2,860,270 | -0.29(-0.36%) |
May 02, 2016 | 79.97 | 80.19 | 79.41 | 79.55 | 3,826,014 | -0.24(-0.30%) |
Apr 29, 2016 | 79.45 | 80.07 | 79.25 | 79.78 | 3,314,325 | +0.12(+0.15%) |
Apr 28, 2016 | 79.81 | 80.90 | 79.02 | 79.66 | 5,543,910 | -1.18(-1.46%) |
Apr 27, 2016 | 80.70 | 81.12 | 80.07 | 80.84 | 3,782,107 | +0.17(+0.22%) |
Apr 26, 2016 | 79.98 | 80.75 | 79.97 | 80.67 | 2,919,256 | +0.88(+1.10%) |
Apr 25, 2016 | 79.80 | 79.97 | 79.29 | 79.78 | 2,280,794 | -0.34(-0.43%) |
Apr 22, 2016 | 80.04 | 80.49 | 79.88 | 80.13 | 2,852,998 | +0.40(+0.50%) |
Apr 21, 2016 | 80.34 | 80.54 | 79.68 | 79.72 | 2,880,553 | -0.90(-1.11%) |
Apr 20, 2016 | 81.21 | 81.41 | 80.60 | 80.62 | 2,571,706 | -0.51(-0.63%) |
Apr 19, 2016 | 80.69 | 81.26 | 80.62 | 81.13 | 2,676,291 | +0.50(+0.62%) |
Apr 18, 2016 | 80.12 | 80.69 | 79.79 | 80.63 | 1,755,979 | +0.49(+0.61%) |
Apr 15, 2016 | 79.94 | 80.48 | 79.83 | 80.14 | 3,514,088 | +0.35(+0.44%) |
Apr 14, 2016 | 80.20 | 80.48 | 79.58 | 79.79 | 2,755,061 | -0.35(-0.44%) |
Apr 13, 2016 | 80.16 | 80.61 | 80.09 | 80.14 | 2,634,993 | +0.24(+0.29%) |
Apr 12, 2016 | 79.03 | 80.21 | 78.97 | 79.91 | 3,365,613 | +1.04(+1.32%) |
Apr 11, 2016 | 79.44 | 79.97 | 78.82 | 78.87 | 2,531,805 | -0.34(-0.43%) |
Apr 08, 2016 | 79.34 | 79.97 | 79.00 | 79.21 | 2,285,041 | +0.24(+0.31%) |
Apr 07, 2016 | 78.89 | 79.31 | 78.52 | 78.96 | 2,775,679 | -0.52(-0.65%) |
Apr 06, 2016 | 78.99 | 79.60 | 78.57 | 79.48 | 3,175,241 | +0.57(+0.72%) |
Apr 05, 2016 | 79.28 | 79.53 | 78.77 | 78.91 | 2,869,238 | -0.73(-0.92%) |
Apr 04, 2016 | 79.76 | 80.29 | 79.47 | 79.64 | 3,682,399 | -0.05(-0.07%) |
Apr 01, 2016 | 79.67 | 79.97 | 79.28 | 79.69 | 3,640,510 | -0.39(-0.49%) |
Mar 31, 2016 | 80.22 | 80.41 | 79.93 | 80.09 | 4,350,958 | -0.20(-0.25%) |
Mar 30, 2016 | 80.76 | 80.96 | 80.24 | 80.29 | 2,999,684 | -0.28(-0.35%) |
Mar 29, 2016 | 79.67 | 80.72 | 79.44 | 80.57 | 2,618,548 | +0.79(+0.99%) |
Mar 28, 2016 | 80.02 | 80.16 | 79.64 | 79.78 | 2,542,817 | -0.28(-0.35%) |
Mar 24, 2016 | 79.22 | 80.06 | 80.06 | 80.06 | 2,629,499 | +0.42(+0.52%) |
Mar 23, 2016 | 79.53 | 79.89 | 79.40 | 79.64 | 2,910,878 | +0.02(+0.02%) |
Mar 22, 2016 | 79.32 | 79.97 | 79.21 | 79.62 | 3,269,345 | -0.22(-0.28%) |
Mar 21, 2016 | 79.44 | 80.09 | 79.30 | 79.85 | 3,673,674 | +0.12(+0.15%) |
Mar 18, 2016 | 78.90 | 80.04 | 78.84 | 79.72 | 6,536,835 | +0.94(+1.20%) |
Mar 17, 2016 | 78.31 | 79.26 | 77.91 | 78.78 | 6,112,146 | +1.58(+2.05%) |
Mar 16, 2016 | 76.85 | 77.55 | 76.47 | 77.20 | 2,965,624 | +0.19(+0.25%) |
Mar 15, 2016 | 76.67 | 77.10 | 76.38 | 77.01 | 2,365,637 | +0.10(+0.13%) |
Mar 14, 2016 | 76.36 | 77.15 | 76.30 | 76.91 | 2,761,708 | +0.36(+0.47%) |
Mar 11, 2016 | 76.06 | 76.77 | 76.06 | 76.56 | 3,048,819 | +0.72(+0.95%) |
Mar 10, 2016 | 75.98 | 75.98 | 75.06 | 75.84 | 3,233,349 | +0.24(+0.31%) |
Mar 09, 2016 | 75.55 | 76.05 | 75.09 | 75.60 | 4,533,941 | -0.80(-1.05%) |
Mar 08, 2016 | 76.34 | 77.18 | 76.22 | 76.41 | 3,930,731 | -0.52(-0.67%) |
Mar 07, 2016 | 75.90 | 76.97 | 75.76 | 76.92 | 4,411,247 | +0.68(+0.90%) |
Mar 04, 2016 | 75.59 | 76.30 | 75.56 | 76.24 | 4,990,723 | +0.59(+0.78%) |
Mar 03, 2016 | 74.75 | 75.76 | 74.68 | 75.65 | 3,346,510 | +0.65(+0.86%) |
Mar 02, 2016 | 74.48 | 75.15 | 74.47 | 75.00 | 3,429,505 | +0.31(+0.42%) |