Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.29 | 74.66 | 73.37 | 73.70 | 856,066 | -0.47(-0.63%) |
May 27, 2016 | 73.57 | 74.17 | 74.17 | 74.17 | 569,284 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.24 | 73.76 | 73.76 | 394,898 | -0.74(-1.00%) |
May 25, 2016 | 74.66 | 75.22 | 74.27 | 74.50 | 494,182 | +0.36(+0.49%) |
May 24, 2016 | 74.07 | 74.54 | 73.85 | 74.14 | 696,433 | +0.56(+0.76%) |
May 23, 2016 | 73.28 | 74.26 | 73.14 | 73.57 | 357,794 | +0.15(+0.21%) |
May 20, 2016 | 73.11 | 73.77 | 72.40 | 73.42 | 482,880 | +0.82(+1.13%) |
May 19, 2016 | 72.47 | 72.94 | 71.72 | 72.60 | 937,562 | -0.33(-0.46%) |
May 18, 2016 | 73.05 | 74.18 | 72.57 | 72.94 | 948,865 | -0.64(-0.87%) |
May 17, 2016 | 74.63 | 74.93 | 73.34 | 73.57 | 842,406 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.75 | 74.54 | 74.54 | 694,753 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.90 | 74.07 | 74.29 | 1,062,971 | -1.11(-1.48%) |
May 12, 2016 | 76.34 | 77.15 | 75.32 | 75.40 | 764,444 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.03 | 75.62 | 75.72 | 607,014 | -0.51(-0.67%) |
May 10, 2016 | 75.13 | 76.37 | 74.98 | 76.23 | 679,950 | +1.74(+2.34%) |
May 09, 2016 | 75.18 | 75.56 | 74.48 | 74.49 | 1,451,329 | -1.04(-1.37%) |
May 06, 2016 | 75.25 | 75.98 | 75.00 | 75.53 | 630,199 | -0.37(-0.49%) |
May 05, 2016 | 76.57 | 76.99 | 75.74 | 75.90 | 634,216 | -0.23(-0.30%) |
May 04, 2016 | 76.95 | 77.33 | 75.71 | 76.13 | 502,314 | -0.94(-1.22%) |
May 03, 2016 | 77.55 | 77.90 | 76.37 | 77.07 | 879,609 | -1.25(-1.59%) |
May 02, 2016 | 78.74 | 79.09 | 77.94 | 78.32 | 1,222,053 | -0.59(-0.75%) |
Apr 29, 2016 | 79.69 | 80.01 | 78.41 | 78.91 | 1,084,575 | -0.69(-0.87%) |
Apr 28, 2016 | 81.44 | 81.96 | 79.50 | 79.60 | 839,093 | -2.47(-3.01%) |
Apr 27, 2016 | 79.42 | 82.26 | 79.42 | 82.07 | 1,373,566 | +2.89(+3.65%) |
Apr 26, 2016 | 76.76 | 80.43 | 75.12 | 79.18 | 2,243,249 | +3.44(+4.55%) |
Apr 25, 2016 | 77.07 | 77.16 | 75.44 | 75.74 | 1,304,251 | -1.32(-1.72%) |
Apr 22, 2016 | 76.89 | 77.39 | 76.31 | 77.06 | 940,854 | +0.17(+0.22%) |
Apr 21, 2016 | 77.46 | 77.67 | 76.57 | 76.89 | 1,026,701 | -0.74(-0.96%) |
Apr 20, 2016 | 77.69 | 78.39 | 76.94 | 77.63 | 702,139 | +0.05(+0.06%) |
Apr 19, 2016 | 77.16 | 77.58 | 76.41 | 77.58 | 898,305 | +0.73(+0.95%) |
Apr 18, 2016 | 76.96 | 77.71 | 76.72 | 76.85 | 617,818 | -0.50(-0.65%) |
Apr 15, 2016 | 76.72 | 77.73 | 76.72 | 77.35 | 687,507 | +0.61(+0.79%) |
Apr 14, 2016 | 77.20 | 77.74 | 76.12 | 76.75 | 550,068 | -0.59(-0.76%) |
Apr 13, 2016 | 76.37 | 77.53 | 76.08 | 77.34 | 964,787 | +1.73(+2.29%) |
Apr 12, 2016 | 74.84 | 75.87 | 74.70 | 75.60 | 549,239 | +0.79(+1.06%) |
Apr 11, 2016 | 74.96 | 76.08 | 74.78 | 74.81 | 300,768 | -0.01(-0.01%) |
Apr 08, 2016 | 75.21 | 75.51 | 74.37 | 74.82 | 482,387 | +0.35(+0.47%) |
Apr 07, 2016 | 74.88 | 75.19 | 73.96 | 74.47 | 643,465 | -0.88(-1.17%) |
Apr 06, 2016 | 75.05 | 75.41 | 73.87 | 75.36 | 831,257 | +0.44(+0.58%) |
Apr 05, 2016 | 74.38 | 75.33 | 73.98 | 74.92 | 519,878 | -0.42(-0.56%) |
Apr 04, 2016 | 76.23 | 76.56 | 75.00 | 75.34 | 1,027,965 | -1.07(-1.39%) |
Apr 01, 2016 | 74.73 | 76.61 | 74.28 | 76.40 | 951,686 | +0.96(+1.27%) |
Mar 31, 2016 | 75.36 | 75.80 | 74.61 | 75.44 | 664,127 | +0.08(+0.10%) |
Mar 30, 2016 | 76.24 | 76.70 | 75.09 | 75.37 | 631,848 | -0.22(-0.29%) |
Mar 29, 2016 | 73.67 | 75.74 | 73.34 | 75.59 | 817,364 | +1.60(+2.16%) |
Mar 28, 2016 | 73.71 | 74.41 | 73.21 | 73.99 | 434,202 | +0.28(+0.37%) |
Mar 24, 2016 | 73.24 | 73.71 | 73.71 | 73.71 | 1,059,935 | -0.08(-0.10%) |
Mar 23, 2016 | 74.78 | 74.89 | 73.71 | 73.79 | 567,443 | -1.08(-1.45%) |
Mar 22, 2016 | 75.14 | 75.33 | 74.62 | 74.87 | 788,604 | -0.57(-0.76%) |
Mar 21, 2016 | 75.78 | 76.45 | 74.93 | 75.44 | 614,306 | -0.70(-0.92%) |
Mar 18, 2016 | 74.81 | 76.45 | 74.81 | 76.15 | 1,685,778 | +1.29(+1.73%) |
Mar 17, 2016 | 73.79 | 75.53 | 73.64 | 74.85 | 935,742 | +1.04(+1.40%) |
Mar 16, 2016 | 73.23 | 74.23 | 73.04 | 73.82 | 960,064 | +0.21(+0.28%) |
Mar 15, 2016 | 73.07 | 73.74 | 72.70 | 73.61 | 1,372,355 | -0.14(-0.19%) |
Mar 14, 2016 | 73.16 | 74.94 | 72.75 | 73.75 | 1,281,858 | -0.28(-0.37%) |
Mar 11, 2016 | 72.13 | 74.15 | 71.81 | 74.02 | 1,277,211 | +2.53(+3.54%) |
Mar 10, 2016 | 71.91 | 72.13 | 70.66 | 71.49 | 733,094 | -0.31(-0.44%) |
Mar 09, 2016 | 71.90 | 72.66 | 71.47 | 71.81 | 1,005,557 | +0.19(+0.27%) |
Mar 08, 2016 | 72.85 | 73.21 | 71.56 | 71.62 | 1,628,815 | -1.69(-2.31%) |
Mar 07, 2016 | 71.10 | 73.45 | 70.90 | 73.31 | 1,859,781 | +1.93(+2.71%) |
Mar 04, 2016 | 70.41 | 71.58 | 70.06 | 71.38 | 1,865,681 | +1.11(+1.58%) |
Mar 03, 2016 | 68.80 | 70.63 | 68.72 | 70.27 | 1,077,015 | +1.51(+2.20%) |
Mar 02, 2016 | 67.41 | 68.75 | 67.21 | 68.75 | 906,579 | +1.28(+1.89%) |