Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.28 | 74.65 | 73.37 | 73.69 | 856,152 | -0.47(-0.63%) |
May 27, 2016 | 73.56 | 74.16 | 74.16 | 74.16 | 569,341 | +0.41(+0.56%) |
May 26, 2016 | 74.80 | 75.23 | 73.75 | 73.75 | 394,938 | -0.74(-1.00%) |
May 25, 2016 | 74.65 | 75.22 | 74.26 | 74.49 | 494,231 | +0.36(+0.49%) |
May 24, 2016 | 74.06 | 74.53 | 73.84 | 74.13 | 696,502 | +0.56(+0.76%) |
May 23, 2016 | 73.27 | 74.25 | 73.13 | 73.57 | 357,830 | +0.15(+0.21%) |
May 20, 2016 | 73.10 | 73.76 | 72.40 | 73.42 | 482,928 | +0.82(+1.13%) |
May 19, 2016 | 72.46 | 72.93 | 71.71 | 72.60 | 937,655 | -0.33(-0.46%) |
May 18, 2016 | 73.04 | 74.18 | 72.57 | 72.93 | 948,960 | -0.64(-0.87%) |
May 17, 2016 | 74.62 | 74.92 | 73.33 | 73.57 | 842,490 | -0.96(-1.29%) |
May 16, 2016 | 74.78 | 75.74 | 74.53 | 74.53 | 694,822 | +0.25(+0.33%) |
May 13, 2016 | 75.21 | 75.89 | 74.06 | 74.28 | 1,063,078 | -1.11(-1.48%) |
May 12, 2016 | 76.33 | 77.14 | 75.31 | 75.40 | 764,521 | -0.31(-0.42%) |
May 11, 2016 | 76.37 | 77.02 | 75.61 | 75.71 | 607,074 | -0.51(-0.67%) |
May 10, 2016 | 75.12 | 76.37 | 74.97 | 76.22 | 680,018 | +1.74(+2.34%) |
May 09, 2016 | 75.17 | 75.55 | 74.47 | 74.48 | 1,451,474 | -1.04(-1.37%) |
May 06, 2016 | 75.24 | 75.98 | 74.99 | 75.52 | 630,262 | -0.37(-0.49%) |
May 05, 2016 | 76.56 | 76.99 | 75.73 | 75.89 | 634,279 | -0.23(-0.30%) |
May 04, 2016 | 76.94 | 77.32 | 75.70 | 76.12 | 502,364 | -0.94(-1.22%) |
May 03, 2016 | 77.54 | 77.89 | 76.36 | 77.06 | 879,697 | -1.25(-1.59%) |
May 02, 2016 | 78.74 | 79.08 | 77.93 | 78.31 | 1,222,175 | -0.59(-0.75%) |
Apr 29, 2016 | 79.68 | 80.00 | 78.40 | 78.90 | 1,084,684 | -0.69(-0.87%) |
Apr 28, 2016 | 81.43 | 81.95 | 79.49 | 79.59 | 839,177 | -2.47(-3.01%) |
Apr 27, 2016 | 79.41 | 82.26 | 79.41 | 82.07 | 1,373,704 | +2.89(+3.65%) |
Apr 26, 2016 | 76.75 | 80.42 | 75.11 | 79.17 | 2,243,473 | +3.44(+4.55%) |
Apr 25, 2016 | 77.06 | 77.15 | 75.43 | 75.73 | 1,304,382 | -1.32(-1.72%) |
Apr 22, 2016 | 76.88 | 77.39 | 76.30 | 77.05 | 940,948 | +0.17(+0.22%) |
Apr 21, 2016 | 77.45 | 77.66 | 76.56 | 76.88 | 1,026,804 | -0.74(-0.96%) |
Apr 20, 2016 | 77.68 | 78.38 | 76.93 | 77.62 | 702,209 | +0.05(+0.06%) |
Apr 19, 2016 | 77.16 | 77.58 | 76.41 | 77.58 | 898,395 | +0.73(+0.95%) |
Apr 18, 2016 | 76.96 | 77.70 | 76.71 | 76.84 | 617,880 | -0.50(-0.65%) |
Apr 15, 2016 | 76.71 | 77.72 | 76.71 | 77.35 | 687,576 | +0.61(+0.79%) |
Apr 14, 2016 | 77.19 | 77.73 | 76.11 | 76.74 | 550,124 | -0.59(-0.76%) |
Apr 13, 2016 | 76.36 | 77.52 | 76.07 | 77.33 | 964,884 | +1.73(+2.29%) |
Apr 12, 2016 | 74.84 | 75.86 | 74.69 | 75.60 | 549,294 | +0.79(+1.06%) |
Apr 11, 2016 | 74.95 | 76.07 | 74.77 | 74.81 | 300,798 | -0.01(-0.01%) |
Apr 08, 2016 | 75.21 | 75.51 | 74.36 | 74.82 | 482,435 | +0.35(+0.47%) |
Apr 07, 2016 | 74.87 | 75.19 | 73.95 | 74.46 | 643,529 | -0.88(-1.17%) |
Apr 06, 2016 | 75.04 | 75.41 | 73.86 | 75.35 | 831,340 | +0.44(+0.58%) |
Apr 05, 2016 | 74.37 | 75.32 | 73.97 | 74.91 | 519,931 | -0.42(-0.56%) |
Apr 04, 2016 | 76.22 | 76.55 | 75.00 | 75.33 | 1,028,068 | -1.07(-1.39%) |
Apr 01, 2016 | 74.72 | 76.61 | 74.27 | 76.40 | 951,781 | +0.96(+1.27%) |
Mar 31, 2016 | 75.35 | 75.80 | 74.60 | 75.43 | 664,194 | +0.08(+0.10%) |
Mar 30, 2016 | 76.23 | 76.69 | 75.08 | 75.36 | 631,911 | -0.22(-0.29%) |
Mar 29, 2016 | 73.67 | 75.73 | 73.33 | 75.58 | 817,446 | +1.60(+2.16%) |
Mar 28, 2016 | 73.70 | 74.40 | 73.20 | 73.98 | 434,245 | +0.28(+0.37%) |
Mar 24, 2016 | 73.24 | 73.70 | 73.70 | 73.70 | 1,060,041 | -0.08(-0.10%) |
Mar 23, 2016 | 74.77 | 74.88 | 73.70 | 73.78 | 567,499 | -1.08(-1.45%) |
Mar 22, 2016 | 75.13 | 75.33 | 74.62 | 74.86 | 788,683 | -0.57(-0.76%) |
Mar 21, 2016 | 75.78 | 76.44 | 74.92 | 75.43 | 614,367 | -0.70(-0.92%) |
Mar 18, 2016 | 74.81 | 76.44 | 74.81 | 76.14 | 1,685,946 | +1.29(+1.73%) |
Mar 17, 2016 | 73.78 | 75.52 | 73.64 | 74.84 | 935,836 | +1.04(+1.40%) |
Mar 16, 2016 | 73.22 | 74.23 | 73.04 | 73.81 | 960,160 | +0.21(+0.28%) |
Mar 15, 2016 | 73.07 | 73.73 | 72.69 | 73.60 | 1,372,493 | -0.14(-0.19%) |
Mar 14, 2016 | 73.15 | 74.93 | 72.74 | 73.74 | 1,281,986 | -0.28(-0.37%) |
Mar 11, 2016 | 72.12 | 74.14 | 71.80 | 74.02 | 1,277,339 | +2.53(+3.54%) |
Mar 10, 2016 | 71.91 | 72.12 | 70.65 | 71.49 | 733,168 | -0.31(-0.44%) |
Mar 09, 2016 | 71.90 | 72.66 | 71.47 | 71.80 | 1,005,657 | +0.19(+0.27%) |
Mar 08, 2016 | 72.85 | 73.20 | 71.55 | 71.61 | 1,628,979 | -1.69(-2.31%) |
Mar 07, 2016 | 71.10 | 73.45 | 70.90 | 73.30 | 1,859,968 | +1.93(+2.71%) |
Mar 04, 2016 | 70.40 | 71.57 | 70.05 | 71.37 | 1,865,867 | +1.11(+1.58%) |
Mar 03, 2016 | 68.79 | 70.62 | 68.71 | 70.26 | 1,077,123 | +1.51(+2.20%) |
Mar 02, 2016 | 67.41 | 68.75 | 67.21 | 68.75 | 906,669 | +1.27(+1.89%) |