Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.49 | 80.86 | 79.52 | 79.74 | 201,277 | -0.53(-0.66%) |
May 27, 2016 | 79.53 | 80.27 | 80.27 | 80.27 | 145,794 | +0.77(+0.96%) |
May 26, 2016 | 79.74 | 80.07 | 79.15 | 79.50 | 204,837 | +0.11(+0.13%) |
May 25, 2016 | 79.20 | 79.73 | 78.91 | 79.40 | 129,046 | +0.23(+0.29%) |
May 24, 2016 | 77.90 | 79.50 | 77.84 | 79.17 | 215,097 | +1.73(+2.24%) |
May 23, 2016 | 78.25 | 78.25 | 77.36 | 77.43 | 148,179 | -0.56(-0.71%) |
May 20, 2016 | 77.97 | 78.59 | 77.58 | 77.99 | 251,067 | +0.46(+0.59%) |
May 19, 2016 | 77.84 | 78.11 | 77.04 | 77.53 | 315,399 | -0.78(-0.99%) |
May 18, 2016 | 77.86 | 78.97 | 77.78 | 78.30 | 212,147 | +0.31(+0.39%) |
May 17, 2016 | 77.97 | 78.97 | 77.21 | 78.00 | 434,804 | -0.12(-0.16%) |
May 16, 2016 | 76.75 | 78.34 | 75.98 | 78.12 | 188,278 | +1.37(+1.79%) |
May 13, 2016 | 78.11 | 78.34 | 76.49 | 76.75 | 259,655 | -1.34(-1.72%) |
May 12, 2016 | 77.62 | 78.80 | 77.35 | 78.09 | 319,887 | +0.84(+1.09%) |
May 11, 2016 | 76.90 | 77.96 | 76.85 | 77.25 | 219,717 | -0.36(-0.47%) |
May 10, 2016 | 76.59 | 77.77 | 76.55 | 77.61 | 275,284 | +1.19(+1.55%) |
May 09, 2016 | 76.42 | 77.09 | 75.76 | 76.43 | 201,959 | -0.18(-0.24%) |
May 06, 2016 | 76.37 | 77.05 | 75.91 | 76.61 | 295,489 | +0.28(+0.36%) |
May 05, 2016 | 75.89 | 79.29 | 75.03 | 76.33 | 848,278 | +3.28(+4.49%) |
May 04, 2016 | 72.91 | 73.55 | 72.73 | 73.05 | 256,027 | -0.24(-0.33%) |
May 03, 2016 | 74.34 | 74.34 | 72.99 | 73.29 | 252,565 | -1.62(-2.16%) |
May 02, 2016 | 73.69 | 75.03 | 73.39 | 74.91 | 250,171 | +1.53(+2.09%) |
Apr 29, 2016 | 73.78 | 74.15 | 73.15 | 73.38 | 204,442 | -0.70(-0.94%) |
Apr 28, 2016 | 74.88 | 75.04 | 73.87 | 74.08 | 159,380 | -1.07(-1.43%) |
Apr 27, 2016 | 74.64 | 75.45 | 74.58 | 75.15 | 175,683 | +0.55(+0.73%) |
Apr 26, 2016 | 73.69 | 74.65 | 73.51 | 74.61 | 187,893 | +1.34(+1.83%) |
Apr 25, 2016 | 74.35 | 74.35 | 72.97 | 73.26 | 237,528 | -1.18(-1.58%) |
Apr 22, 2016 | 73.62 | 74.63 | 73.18 | 74.44 | 190,484 | +0.77(+1.04%) |
Apr 21, 2016 | 74.51 | 74.62 | 73.63 | 73.68 | 138,882 | -0.83(-1.12%) |
Apr 20, 2016 | 73.96 | 75.06 | 73.75 | 74.51 | 155,909 | +0.41(+0.56%) |
Apr 19, 2016 | 74.50 | 74.93 | 74.01 | 74.10 | 156,630 | -0.11(-0.14%) |
Apr 18, 2016 | 73.30 | 74.49 | 73.22 | 74.20 | 187,918 | +0.74(+1.00%) |
Apr 15, 2016 | 72.63 | 73.47 | 72.63 | 73.47 | 310,069 | +0.69(+0.95%) |
Apr 14, 2016 | 73.76 | 73.77 | 72.77 | 72.78 | 266,931 | -0.91(-1.24%) |
Apr 13, 2016 | 73.15 | 73.71 | 72.61 | 73.69 | 206,941 | +0.93(+1.28%) |
Apr 12, 2016 | 72.03 | 73.19 | 71.94 | 72.76 | 177,483 | +0.84(+1.17%) |
Apr 11, 2016 | 72.27 | 72.50 | 71.73 | 71.91 | 254,859 | -0.19(-0.27%) |
Apr 08, 2016 | 72.54 | 73.16 | 71.95 | 72.10 | 247,883 | +0.01(+0.01%) |
Apr 07, 2016 | 72.10 | 72.21 | 71.73 | 72.09 | 421,484 | -0.23(-0.32%) |
Apr 06, 2016 | 71.44 | 72.39 | 71.40 | 72.32 | 252,339 | +0.80(+1.11%) |
Apr 05, 2016 | 71.15 | 72.26 | 71.03 | 71.53 | 491,602 | -0.13(-0.19%) |
Apr 04, 2016 | 72.09 | 72.47 | 71.63 | 71.66 | 282,490 | -0.51(-0.70%) |
Apr 01, 2016 | 71.86 | 72.25 | 70.86 | 72.17 | 398,108 | -0.34(-0.46%) |
Mar 31, 2016 | 71.92 | 72.58 | 71.64 | 72.51 | 738,075 | +0.39(+0.54%) |
Mar 30, 2016 | 72.65 | 72.76 | 71.94 | 72.11 | 230,737 | -0.33(-0.45%) |
Mar 29, 2016 | 70.34 | 72.48 | 70.12 | 72.44 | 284,389 | +1.83(+2.59%) |
Mar 28, 2016 | 71.45 | 71.45 | 70.40 | 70.61 | 315,293 | -0.77(-1.09%) |
Mar 24, 2016 | 70.04 | 71.39 | 71.39 | 71.39 | 354,293 | +1.04(+1.48%) |
Mar 23, 2016 | 70.54 | 70.96 | 70.09 | 70.34 | 274,865 | -0.43(-0.61%) |
Mar 22, 2016 | 70.19 | 71.00 | 69.99 | 70.78 | 177,901 | +0.13(+0.19%) |
Mar 21, 2016 | 70.19 | 70.71 | 69.68 | 70.64 | 211,457 | +0.25(+0.35%) |
Mar 18, 2016 | 69.08 | 70.59 | 69.08 | 70.39 | 569,468 | +1.67(+2.44%) |
Mar 17, 2016 | 67.96 | 69.02 | 67.65 | 68.72 | 289,689 | +0.69(+1.01%) |
Mar 16, 2016 | 67.14 | 68.26 | 67.14 | 68.03 | 145,734 | +0.80(+1.20%) |
Mar 15, 2016 | 67.13 | 67.50 | 66.82 | 67.23 | 176,038 | -0.34(-0.51%) |
Mar 14, 2016 | 67.50 | 67.75 | 66.69 | 67.57 | 161,853 | -0.04(-0.06%) |
Mar 11, 2016 | 67.80 | 68.17 | 67.28 | 67.61 | 248,582 | +0.26(+0.38%) |
Mar 10, 2016 | 68.13 | 68.44 | 66.57 | 67.35 | 177,816 | -0.68(-1.00%) |
Mar 09, 2016 | 67.96 | 68.53 | 67.59 | 68.03 | 201,580 | +0.38(+0.57%) |
Mar 08, 2016 | 68.30 | 68.52 | 67.43 | 67.65 | 235,169 | -1.21(-1.75%) |
Mar 07, 2016 | 68.35 | 68.98 | 68.19 | 68.85 | 336,155 | +0.29(+0.42%) |
Mar 04, 2016 | 68.67 | 69.11 | 68.15 | 68.57 | 265,564 | -0.15(-0.22%) |
Mar 03, 2016 | 68.39 | 69.02 | 68.11 | 68.72 | 406,987 | +0.02(+0.03%) |
Mar 02, 2016 | 68.92 | 69.15 | 68.26 | 68.70 | 269,637 | -0.48(-0.69%) |