Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 11, 2016 | 76.18 | 76.18 | 76.18 | 0 | -0.39(-0.51%) | |
May 10, 2016 | 76.20 | 76.65 | 76.07 | 76.57 | 20,176,812 | +1.06(+1.40%) |
May 09, 2016 | 75.44 | 75.55 | 75.24 | 75.51 | 2,209,992 | +0.09(+0.12%) |
May 06, 2016 | 74.52 | 75.68 | 74.36 | 75.42 | 4,466,746 | +0.73(+0.98%) |
May 05, 2016 | 75.07 | 75.22 | 74.55 | 74.69 | 2,517,179 | -0.28(-0.37%) |
May 04, 2016 | 75.14 | 75.41 | 74.83 | 74.97 | 2,440,097 | -0.35(-0.46%) |
May 03, 2016 | 75.05 | 75.45 | 75.01 | 75.32 | 2,606,285 | -0.18(-0.24%) |
May 02, 2016 | 75.07 | 75.61 | 74.96 | 75.50 | 3,105,823 | +0.37(+0.49%) |
Apr 29, 2016 | 76.23 | 76.23 | 74.69 | 75.13 | 2,830,430 | -1.37(-1.79%) |
Apr 28, 2016 | 76.11 | 76.81 | 75.96 | 76.50 | 2,830,825 | +0.63(+0.83%) |
Apr 27, 2016 | 75.57 | 75.99 | 75.31 | 75.87 | 2,222,743 | +0.08(+0.11%) |
Apr 26, 2016 | 75.60 | 76.07 | 75.60 | 75.79 | 2,292,871 | +0.12(+0.16%) |
Apr 25, 2016 | 75.47 | 75.70 | 75.15 | 75.67 | 2,005,974 | +0.18(+0.24%) |
Apr 22, 2016 | 74.87 | 75.76 | 74.86 | 75.49 | 3,214,132 | +0.61(+0.81%) |
Apr 21, 2016 | 75.68 | 75.83 | 74.79 | 74.88 | 5,104,526 | -0.71(-0.94%) |
Apr 20, 2016 | 75.92 | 76.33 | 75.59 | 75.59 | 4,811,877 | -0.22(-0.29%) |
Apr 19, 2016 | 76.15 | 76.24 | 75.71 | 75.81 | 3,714,331 | -0.21(-0.28%) |
Apr 18, 2016 | 75.63 | 76.16 | 75.61 | 76.02 | 2,101,520 | +0.26(+0.34%) |
Apr 15, 2016 | 75.98 | 76.04 | 75.52 | 75.76 | 3,307,009 | -0.13(-0.17%) |
Apr 14, 2016 | 76.57 | 76.57 | 75.62 | 75.89 | 2,864,445 | -0.86(-1.12%) |
Apr 13, 2016 | 76.77 | 76.93 | 76.69 | 76.75 | 2,242,018 | +0.07(+0.09%) |
Apr 12, 2016 | 76.67 | 76.99 | 76.36 | 76.68 | 2,069,699 | -0.11(-0.14%) |
Apr 11, 2016 | 76.64 | 77.21 | 76.61 | 76.79 | 1,857,550 | +0.27(+0.35%) |
Apr 08, 2016 | 76.75 | 76.80 | 76.14 | 76.52 | 2,407,222 | +0.20(+0.26%) |
Apr 07, 2016 | 75.52 | 76.58 | 75.50 | 76.32 | 5,236,127 | +0.45(+0.59%) |
Apr 06, 2016 | 75.45 | 75.89 | 74.99 | 75.87 | 1,293,233 | +0.42(+0.56%) |
Apr 05, 2016 | 76.02 | 76.14 | 75.21 | 75.45 | 2,450,150 | -0.80(-1.05%) |
Apr 04, 2016 | 76.33 | 76.40 | 76.04 | 76.25 | 1,143,923 | +0.05(+0.07%) |