Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 85.03 | 86.57 | 84.53 | 86.57 | 31,841,672 | +2.17(+2.57%) |
May 27, 2016 | 83.71 | 84.40 | 84.40 | 84.40 | 3,231,884 | +0.72(+0.87%) |
May 26, 2016 | 83.82 | 84.73 | 83.31 | 83.67 | 2,758,410 | -0.57(-0.67%) |
May 25, 2016 | 84.45 | 85.02 | 83.37 | 84.24 | 3,193,291 | +0.34(+0.40%) |
May 24, 2016 | 82.77 | 84.20 | 81.77 | 83.90 | 5,694,237 | +2.40(+2.95%) |
May 23, 2016 | 82.00 | 82.79 | 81.37 | 81.50 | 2,814,138 | +0.52(+0.64%) |
May 20, 2016 | 80.16 | 81.36 | 79.71 | 80.98 | 4,529,259 | +1.80(+2.27%) |
May 19, 2016 | 79.72 | 80.48 | 78.37 | 79.18 | 2,229,472 | -0.55(-0.69%) |
May 18, 2016 | 77.84 | 80.18 | 77.47 | 79.73 | 4,080,098 | +2.09(+2.69%) |
May 17, 2016 | 78.47 | 78.72 | 77.21 | 77.64 | 2,427,262 | -0.20(-0.26%) |
May 16, 2016 | 77.68 | 78.73 | 76.96 | 77.85 | 2,985,128 | +1.74(+2.29%) |
May 13, 2016 | 76.58 | 77.63 | 76.04 | 76.10 | 3,014,682 | -0.16(-0.22%) |
May 12, 2016 | 78.36 | 78.79 | 75.08 | 76.27 | 4,663,985 | -2.14(-2.73%) |
May 11, 2016 | 78.37 | 79.59 | 78.35 | 78.41 | 1,718,751 | -0.44(-0.56%) |
May 10, 2016 | 78.19 | 79.15 | 78.07 | 78.85 | 2,180,290 | +0.94(+1.21%) |
May 09, 2016 | 78.36 | 79.25 | 77.48 | 77.91 | 2,451,498 | -0.29(-0.37%) |
May 06, 2016 | 77.82 | 79.09 | 77.19 | 78.20 | 3,015,936 | +0.11(+0.14%) |
May 05, 2016 | 78.69 | 79.01 | 77.72 | 78.09 | 5,435,771 | +1.30(+1.69%) |
May 04, 2016 | 77.53 | 78.37 | 76.70 | 76.79 | 3,649,669 | -1.51(-1.93%) |
May 03, 2016 | 78.49 | 78.82 | 77.42 | 78.30 | 3,844,946 | -0.80(-1.01%) |
May 02, 2016 | 77.98 | 79.35 | 77.30 | 79.10 | 3,999,763 | +0.97(+1.24%) |
Apr 29, 2016 | 79.02 | 79.17 | 76.63 | 78.13 | 8,784,063 | -0.54(-0.69%) |
Apr 28, 2016 | 80.85 | 83.53 | 78.13 | 78.67 | 5,994,453 | -2.81(-3.45%) |
Apr 27, 2016 | 78.79 | 81.52 | 78.73 | 81.48 | 7,152,236 | +2.06(+2.60%) |
Apr 26, 2016 | 79.82 | 82.26 | 78.63 | 79.42 | 19,834,058 | +3.07(+4.02%) |
Apr 25, 2016 | 76.76 | 77.58 | 75.02 | 76.35 | 4,974,971 | -0.96(-1.24%) |
Apr 22, 2016 | 76.73 | 78.24 | 75.86 | 77.31 | 3,695,608 | +0.23(+0.30%) |
Apr 21, 2016 | 77.72 | 77.85 | 76.74 | 77.09 | 1,757,393 | -0.80(-1.02%) |
Apr 20, 2016 | 76.59 | 78.43 | 76.11 | 77.88 | 3,287,632 | +1.94(+2.56%) |
Apr 19, 2016 | 77.02 | 77.27 | 75.08 | 75.94 | 3,284,958 | -1.14(-1.47%) |
Apr 18, 2016 | 76.98 | 77.58 | 76.61 | 77.08 | 3,302,642 | -0.23(-0.30%) |
Apr 15, 2016 | 77.35 | 77.82 | 76.96 | 77.31 | 5,831,967 | -1.02(-1.30%) |
Apr 14, 2016 | 77.25 | 78.44 | 76.72 | 78.32 | 6,134,765 | +0.40(+0.52%) |
Apr 13, 2016 | 76.45 | 78.29 | 76.13 | 77.92 | 4,536,783 | +2.16(+2.85%) |
Apr 12, 2016 | 76.50 | 76.50 | 74.79 | 75.76 | 2,796,088 | -0.27(-0.35%) |
Apr 11, 2016 | 76.54 | 77.19 | 75.99 | 76.02 | 2,848,155 | +0.22(+0.29%) |
Apr 08, 2016 | 76.51 | 77.49 | 75.37 | 75.80 | 3,798,551 | +1.36(+1.82%) |
Apr 07, 2016 | 75.58 | 75.77 | 74.20 | 74.45 | 2,313,119 | -1.61(-2.12%) |
Apr 06, 2016 | 73.77 | 76.20 | 73.77 | 76.06 | 2,017,515 | +1.74(+2.34%) |
Apr 05, 2016 | 73.83 | 74.93 | 73.66 | 74.32 | 2,050,170 | -0.41(-0.55%) |
Apr 04, 2016 | 74.39 | 75.56 | 74.09 | 74.73 | 2,184,711 | -0.44(-0.58%) |
Apr 01, 2016 | 73.48 | 75.30 | 73.34 | 75.17 | 2,777,257 | +0.90(+1.21%) |
Mar 31, 2016 | 74.79 | 75.06 | 73.75 | 74.27 | 4,398,965 | -0.62(-0.83%) |
Mar 30, 2016 | 74.20 | 75.22 | 74.15 | 74.90 | 5,213,747 | +0.05(+0.07%) |
Mar 29, 2016 | 73.70 | 75.10 | 72.78 | 74.84 | 3,030,968 | +0.75(+1.01%) |
Mar 28, 2016 | 74.68 | 74.90 | 73.23 | 74.09 | 1,530,278 | -0.35(-0.47%) |
Mar 24, 2016 | 73.75 | 74.44 | 74.44 | 74.44 | 2,994,478 | +0.03(+0.04%) |
Mar 23, 2016 | 76.27 | 76.35 | 74.34 | 74.41 | 2,230,235 | -1.69(-2.22%) |
Mar 22, 2016 | 74.85 | 76.15 | 74.57 | 76.10 | 2,136,564 | +0.28(+0.37%) |
Mar 21, 2016 | 75.76 | 76.59 | 75.04 | 75.81 | 2,336,388 | -0.58(-0.76%) |
Mar 18, 2016 | 74.62 | 76.47 | 74.43 | 76.39 | 4,825,404 | +1.98(+2.66%) |
Mar 17, 2016 | 72.52 | 74.57 | 72.52 | 74.41 | 4,101,618 | +1.22(+1.66%) |
Mar 16, 2016 | 71.87 | 73.38 | 71.63 | 73.19 | 4,737,462 | +0.75(+1.04%) |
Mar 15, 2016 | 71.92 | 72.58 | 70.77 | 72.44 | 4,373,406 | +0.24(+0.33%) |
Mar 14, 2016 | 71.46 | 72.59 | 70.96 | 72.20 | 2,590,144 | +0.65(+0.91%) |
Mar 11, 2016 | 71.47 | 71.82 | 70.75 | 71.55 | 4,305,180 | +0.81(+1.14%) |
Mar 10, 2016 | 70.93 | 71.86 | 69.07 | 70.75 | 2,944,217 | +0.45(+0.64%) |
Mar 09, 2016 | 69.22 | 70.52 | 68.16 | 70.30 | 3,060,558 | +1.15(+1.66%) |
Mar 08, 2016 | 69.82 | 70.35 | 68.27 | 69.15 | 3,171,116 | -1.37(-1.95%) |
Mar 07, 2016 | 70.15 | 71.75 | 69.11 | 70.53 | 4,064,685 | +0.32(+0.46%) |
Mar 04, 2016 | 69.32 | 71.86 | 69.07 | 70.20 | 4,670,342 | +1.93(+2.83%) |
Mar 03, 2016 | 69.31 | 69.38 | 67.43 | 68.27 | 2,917,373 | -0.94(-1.36%) |
Mar 02, 2016 | 68.02 | 69.55 | 68.01 | 69.22 | 3,266,711 | +1.21(+1.78%) |