Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.97 | 77.42 | 76.86 | 77.32 | 993,930 | +0.27(+0.35%) |
May 27, 2016 | 77.15 | 77.05 | 77.05 | 77.05 | 630,200 | +0.10(+0.13%) |
May 26, 2016 | 77.05 | 77.33 | 76.75 | 76.95 | 886,724 | -0.20(-0.26%) |
May 25, 2016 | 77.42 | 77.98 | 76.87 | 77.15 | 1,126,200 | -0.20(-0.26%) |
May 24, 2016 | 77.01 | 77.50 | 76.71 | 77.35 | 830,122 | +0.57(+0.74%) |
May 23, 2016 | 77.24 | 77.52 | 76.58 | 76.78 | 855,870 | -0.59(-0.76%) |
May 20, 2016 | 77.61 | 77.99 | 76.78 | 77.37 | 1,434,141 | +0.03(+0.04%) |
May 19, 2016 | 76.72 | 78.00 | 76.45 | 77.34 | 879,678 | +0.49(+0.64%) |
May 18, 2016 | 76.83 | 77.15 | 76.09 | 76.85 | 2,396,514 | +0.09(+0.12%) |
May 17, 2016 | 76.93 | 77.80 | 76.50 | 76.76 | 1,304,970 | -0.31(-0.40%) |
May 16, 2016 | 75.40 | 77.13 | 75.16 | 77.07 | 1,255,056 | +1.65(+2.19%) |
May 13, 2016 | 75.58 | 76.08 | 75.14 | 75.42 | 606,246 | -0.17(-0.22%) |
May 12, 2016 | 76.50 | 76.66 | 74.81 | 75.59 | 877,233 | -0.73(-0.96%) |
May 11, 2016 | 76.59 | 77.16 | 76.30 | 76.32 | 745,767 | -0.17(-0.22%) |
May 10, 2016 | 76.19 | 76.63 | 75.84 | 76.49 | 1,057,139 | +0.45(+0.59%) |
May 09, 2016 | 75.62 | 76.28 | 75.44 | 76.04 | 1,069,475 | +0.34(+0.45%) |
May 06, 2016 | 75.70 | 75.92 | 75.02 | 75.70 | 1,277,710 | -0.13(-0.17%) |
May 05, 2016 | 74.19 | 76.93 | 74.19 | 75.83 | 2,786,352 | +2.59(+3.54%) |
May 04, 2016 | 73.55 | 73.93 | 73.15 | 73.24 | 1,543,539 | -0.47(-0.64%) |
May 03, 2016 | 73.06 | 74.01 | 72.97 | 73.71 | 1,014,277 | +0.07(+0.10%) |
May 02, 2016 | 74.34 | 74.53 | 73.03 | 73.64 | 1,550,486 | -0.26(-0.35%) |
Apr 29, 2016 | 74.44 | 74.88 | 73.36 | 73.90 | 1,137,461 | -0.88(-1.18%) |
Apr 28, 2016 | 74.67 | 75.38 | 74.61 | 74.78 | 569,834 | -0.34(-0.45%) |
Apr 27, 2016 | 75.14 | 75.31 | 74.22 | 75.12 | 720,520 | +0.21(+0.28%) |
Apr 26, 2016 | 75.00 | 75.17 | 74.63 | 74.91 | 862,385 | +0.20(+0.27%) |
Apr 25, 2016 | 74.55 | 75.24 | 74.20 | 74.71 | 744,794 | -0.19(-0.25%) |
Apr 22, 2016 | 74.55 | 75.17 | 74.48 | 74.90 | 753,059 | +0.45(+0.60%) |
Apr 21, 2016 | 74.77 | 75.09 | 74.11 | 74.45 | 966,936 | -0.39(-0.52%) |
Apr 20, 2016 | 75.13 | 75.16 | 74.48 | 74.84 | 727,442 | -0.10(-0.13%) |
Apr 19, 2016 | 74.81 | 75.18 | 74.48 | 74.94 | 680,609 | +0.46(+0.62%) |
Apr 18, 2016 | 74.03 | 74.55 | 73.83 | 74.48 | 737,407 | +0.27(+0.36%) |
Apr 15, 2016 | 74.17 | 74.48 | 73.47 | 74.21 | 626,749 | +0.01(+0.01%) |
Apr 14, 2016 | 74.37 | 74.56 | 73.98 | 74.20 | 737,738 | +0.01(+0.01%) |
Apr 13, 2016 | 74.03 | 74.27 | 73.77 | 74.19 | 626,837 | +0.41(+0.56%) |
Apr 12, 2016 | 73.45 | 74.00 | 73.31 | 73.78 | 684,981 | +0.36(+0.49%) |
Apr 11, 2016 | 74.18 | 74.34 | 73.23 | 73.42 | 808,782 | -0.68(-0.92%) |
Apr 08, 2016 | 74.40 | 74.90 | 73.85 | 74.10 | 814,903 | +0.15(+0.20%) |
Apr 07, 2016 | 74.30 | 74.94 | 73.68 | 73.95 | 753,396 | -0.58(-0.78%) |
Apr 06, 2016 | 73.13 | 74.69 | 73.12 | 74.53 | 851,523 | +1.50(+2.05%) |
Apr 05, 2016 | 73.03 | 73.42 | 72.31 | 73.03 | 1,472,619 | -0.44(-0.60%) |
Apr 04, 2016 | 74.18 | 74.46 | 73.20 | 73.47 | 1,063,018 | -0.50(-0.68%) |
Apr 01, 2016 | 73.05 | 74.08 | 72.54 | 73.97 | 823,183 | +0.59(+0.80%) |
Mar 31, 2016 | 72.88 | 74.18 | 72.88 | 73.38 | 1,127,919 | +0.35(+0.48%) |
Mar 30, 2016 | 73.03 | 73.32 | 72.47 | 73.03 | 531,730 | +0.32(+0.44%) |
Mar 29, 2016 | 71.53 | 72.78 | 71.12 | 72.71 | 641,737 | +1.21(+1.69%) |
Mar 28, 2016 | 71.55 | 71.94 | 71.14 | 71.50 | 420,388 | -0.05(-0.07%) |
Mar 24, 2016 | 71.62 | 71.55 | 71.55 | 71.55 | 673,900 | -0.77(-1.06%) |
Mar 23, 2016 | 72.68 | 73.00 | 71.79 | 72.32 | 686,012 | -0.37(-0.51%) |
Mar 22, 2016 | 72.08 | 72.95 | 71.84 | 72.69 | 804,805 | +0.40(+0.55%) |
Mar 21, 2016 | 72.40 | 72.73 | 71.78 | 72.29 | 685,717 | -0.45(-0.62%) |
Mar 18, 2016 | 71.24 | 73.16 | 71.06 | 72.74 | 1,614,337 | +1.79(+2.52%) |
Mar 17, 2016 | 70.17 | 71.06 | 69.48 | 70.95 | 1,373,469 | +0.79(+1.13%) |
Mar 16, 2016 | 69.59 | 70.53 | 69.27 | 70.16 | 1,069,591 | +0.34(+0.49%) |
Mar 15, 2016 | 70.40 | 70.75 | 69.48 | 69.82 | 1,402,073 | -1.10(-1.55%) |
Mar 14, 2016 | 70.96 | 71.90 | 70.61 | 70.92 | 1,033,108 | -0.13(-0.18%) |
Mar 11, 2016 | 70.52 | 71.16 | 70.17 | 71.05 | 785,226 | +1.21(+1.73%) |
Mar 10, 2016 | 70.46 | 71.08 | 69.30 | 69.84 | 638,985 | -0.33(-0.47%) |
Mar 09, 2016 | 70.21 | 70.27 | 69.61 | 70.17 | 1,009,962 | +0.42(+0.60%) |
Mar 08, 2016 | 70.65 | 71.08 | 69.62 | 69.75 | 1,306,337 | -1.18(-1.66%) |
Mar 07, 2016 | 70.17 | 71.28 | 69.95 | 70.93 | 928,510 | +0.42(+0.60%) |
Mar 04, 2016 | 70.18 | 70.89 | 69.56 | 70.51 | 1,572,909 | +0.43(+0.61%) |
Mar 03, 2016 | 68.10 | 70.29 | 68.10 | 70.08 | 1,836,683 | +1.90(+2.79%) |
Mar 02, 2016 | 67.83 | 68.46 | 67.10 | 68.18 | 1,048,737 | -0.03(-0.04%) |