Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.31 | 79.31 | 77.56 | 78.77 | 1,208,084 | -0.66(-0.83%) |
May 27, 2016 | 79.17 | 79.43 | 79.43 | 79.43 | 738,100 | -0.33(-0.41%) |
May 26, 2016 | 79.50 | 80.22 | 79.50 | 79.76 | 736,353 | +0.40(+0.50%) |
May 25, 2016 | 79.04 | 79.79 | 78.69 | 79.36 | 592,856 | +0.38(+0.48%) |
May 24, 2016 | 78.54 | 79.15 | 78.27 | 78.98 | 541,320 | +0.65(+0.83%) |
May 23, 2016 | 78.74 | 78.80 | 78.15 | 78.33 | 490,208 | -0.41(-0.52%) |
May 20, 2016 | 78.06 | 78.84 | 77.62 | 78.74 | 692,253 | +1.23(+1.59%) |
May 19, 2016 | 76.86 | 77.57 | 76.55 | 77.51 | 848,859 | +0.03(+0.04%) |
May 18, 2016 | 77.32 | 78.13 | 76.91 | 77.48 | 1,042,115 | -0.01(-0.01%) |
May 17, 2016 | 76.93 | 77.86 | 76.75 | 77.49 | 1,078,008 | +0.42(+0.54%) |
May 16, 2016 | 75.90 | 77.41 | 75.71 | 77.07 | 711,240 | +1.15(+1.51%) |
May 13, 2016 | 75.90 | 76.42 | 75.42 | 75.92 | 729,926 | -0.19(-0.25%) |
May 12, 2016 | 76.28 | 76.56 | 75.61 | 76.11 | 633,952 | +0.06(+0.08%) |
May 11, 2016 | 76.50 | 76.55 | 75.67 | 76.05 | 1,026,175 | -0.55(-0.72%) |
May 10, 2016 | 75.83 | 76.60 | 75.33 | 76.60 | 790,093 | +0.93(+1.23%) |
May 09, 2016 | 74.66 | 76.19 | 74.66 | 75.67 | 1,351,590 | +1.08(+1.45%) |
May 06, 2016 | 74.59 | 74.81 | 73.72 | 74.59 | 932,193 | -0.19(-0.25%) |
May 05, 2016 | 74.49 | 74.86 | 73.89 | 74.78 | 1,038,039 | +0.38(+0.51%) |
May 04, 2016 | 75.70 | 76.10 | 73.32 | 74.40 | 2,138,793 | -2.03(-2.66%) |
May 03, 2016 | 77.19 | 78.36 | 76.15 | 76.43 | 2,250,842 | -4.43(-5.48%) |
May 02, 2016 | 80.13 | 80.95 | 79.51 | 80.86 | 1,643,496 | +0.85(+1.06%) |
Apr 29, 2016 | 79.83 | 80.25 | 79.10 | 80.01 | 1,009,566 | -0.04(-0.05%) |
Apr 28, 2016 | 80.23 | 80.72 | 79.81 | 80.05 | 690,824 | -0.71(-0.88%) |
Apr 27, 2016 | 79.24 | 80.87 | 79.24 | 80.76 | 650,130 | +1.29(+1.62%) |
Apr 26, 2016 | 79.01 | 79.65 | 78.84 | 79.47 | 641,621 | +0.70(+0.89%) |
Apr 25, 2016 | 79.50 | 79.53 | 78.30 | 78.77 | 547,781 | -1.06(-1.33%) |
Apr 22, 2016 | 78.84 | 80.35 | 78.84 | 79.83 | 782,777 | +0.88(+1.11%) |
Apr 21, 2016 | 79.45 | 79.88 | 78.69 | 78.95 | 733,231 | -0.35(-0.44%) |
Apr 20, 2016 | 78.66 | 79.51 | 78.05 | 79.30 | 941,990 | +0.51(+0.65%) |
Apr 19, 2016 | 77.70 | 78.81 | 77.50 | 78.79 | 997,633 | +1.10(+1.42%) |
Apr 18, 2016 | 77.33 | 77.80 | 77.05 | 77.69 | 962,749 | +0.30(+0.39%) |
Apr 15, 2016 | 77.37 | 77.67 | 76.73 | 77.39 | 834,115 | -0.26(-0.33%) |
Apr 14, 2016 | 78.18 | 78.46 | 77.52 | 77.65 | 940,094 | -0.69(-0.88%) |
Apr 13, 2016 | 77.16 | 78.42 | 77.16 | 78.34 | 730,524 | +1.62(+2.11%) |
Apr 12, 2016 | 76.42 | 76.93 | 75.80 | 76.72 | 1,039,024 | +0.27(+0.35%) |
Apr 11, 2016 | 77.04 | 77.54 | 76.43 | 76.45 | 854,200 | -0.26(-0.34%) |
Apr 08, 2016 | 76.71 | 77.71 | 76.55 | 76.71 | 1,033,581 | +0.38(+0.50%) |
Apr 07, 2016 | 76.21 | 76.81 | 75.72 | 76.33 | 1,481,692 | -0.16(-0.21%) |
Apr 06, 2016 | 75.15 | 76.57 | 74.65 | 76.49 | 1,459,137 | +1.43(+1.91%) |
Apr 05, 2016 | 76.34 | 76.39 | 75.01 | 75.06 | 1,463,984 | -1.93(-2.51%) |
Apr 04, 2016 | 77.82 | 77.93 | 76.94 | 76.99 | 939,505 | -0.81(-1.04%) |
Apr 01, 2016 | 77.39 | 78.00 | 75.57 | 77.80 | 1,885,997 | -0.06(-0.08%) |
Mar 31, 2016 | 78.63 | 79.10 | 77.34 | 77.86 | 1,351,588 | -0.85(-1.08%) |
Mar 30, 2016 | 78.84 | 79.10 | 77.80 | 78.71 | 921,672 | +0.23(+0.29%) |
Mar 29, 2016 | 77.86 | 78.66 | 77.11 | 78.48 | 650,934 | +0.64(+0.82%) |
Mar 28, 2016 | 78.41 | 78.54 | 77.60 | 77.84 | 715,114 | -0.32(-0.41%) |
Mar 24, 2016 | 78.60 | 78.16 | 78.16 | 78.16 | 780,800 | -0.88(-1.11%) |
Mar 23, 2016 | 79.48 | 79.50 | 78.50 | 79.04 | 935,911 | -0.58(-0.73%) |
Mar 22, 2016 | 78.24 | 80.32 | 78.18 | 79.62 | 1,162,836 | +1.06(+1.35%) |
Mar 21, 2016 | 78.53 | 78.93 | 77.93 | 78.56 | 951,186 | -0.34(-0.43%) |
Mar 18, 2016 | 78.89 | 79.57 | 78.52 | 78.90 | 1,222,531 | +0.38(+0.48%) |
Mar 17, 2016 | 78.30 | 79.19 | 77.93 | 78.52 | 1,003,426 | +0.16(+0.20%) |
Mar 16, 2016 | 77.60 | 78.53 | 77.27 | 78.36 | 922,075 | +0.70(+0.90%) |
Mar 15, 2016 | 78.63 | 79.53 | 76.73 | 77.66 | 1,468,302 | -1.93(-2.42%) |
Mar 14, 2016 | 80.00 | 80.54 | 79.53 | 79.59 | 867,559 | -0.83(-1.03%) |
Mar 11, 2016 | 80.13 | 80.63 | 78.95 | 80.42 | 956,667 | +0.78(+0.98%) |
Mar 10, 2016 | 79.90 | 81.13 | 78.79 | 79.64 | 852,248 | -0.12(-0.15%) |
Mar 09, 2016 | 78.77 | 80.17 | 78.31 | 79.76 | 1,090,697 | +1.59(+2.03%) |
Mar 08, 2016 | 78.75 | 79.43 | 77.18 | 78.17 | 1,480,457 | -1.16(-1.46%) |
Mar 07, 2016 | 80.55 | 80.65 | 78.89 | 79.33 | 1,187,383 | -1.82(-2.24%) |
Mar 04, 2016 | 80.56 | 81.89 | 80.53 | 81.15 | 944,115 | +0.68(+0.85%) |
Mar 03, 2016 | 79.75 | 80.67 | 79.57 | 80.47 | 848,856 | +0.32(+0.40%) |
Mar 02, 2016 | 79.14 | 81.22 | 79.00 | 80.15 | 911,318 | +0.75(+0.94%) |