Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 74.42 | 74.77 | 73.44 | 73.90 | 971,326 | -1.04(-1.39%) |
May 27, 2016 | 74.94 | 74.94 | 74.94 | 0 | +0.02(+0.03%) | |
May 26, 2016 | 74.73 | 75.12 | 74.68 | 74.92 | 1,014,883 | +0.94(+1.27%) |
May 25, 2016 | 74.06 | 76.50 | 73.87 | 73.98 | 293,263 | +0.00(+0.00%) |
May 24, 2016 | 73.60 | 74.16 | 73.60 | 73.98 | 301,253 | +0.43(+0.58%) |
May 23, 2016 | 73.31 | 73.69 | 73.20 | 73.55 | 204,533 | +0.27(+0.37%) |
May 20, 2016 | 73.59 | 73.63 | 73.19 | 73.28 | 494,855 | +0.25(+0.34%) |
May 19, 2016 | 72.96 | 73.32 | 72.80 | 73.03 | 340,071 | -0.70(-0.94%) |
May 18, 2016 | 73.70 | 74.35 | 73.34 | 73.73 | 371,137 | -0.15(-0.20%) |
May 17, 2016 | 74.31 | 74.64 | 73.80 | 73.88 | 311,007 | -0.64(-0.86%) |
May 16, 2016 | 74.23 | 74.64 | 74.18 | 74.52 | 506,984 | +0.20(+0.27%) |
May 13, 2016 | 74.66 | 74.95 | 74.21 | 74.32 | 302,601 | -0.58(-0.77%) |
May 12, 2016 | 75.14 | 75.31 | 74.77 | 74.90 | 301,143 | +0.08(+0.11%) |
May 11, 2016 | 74.79 | 74.99 | 74.57 | 74.82 | 189,907 | +0.52(+0.70%) |
May 10, 2016 | 73.94 | 74.30 | 73.87 | 74.30 | 426,491 | +0.83(+1.13%) |
May 09, 2016 | 73.57 | 73.67 | 73.42 | 73.47 | 227,483 | +0.28(+0.38%) |
May 06, 2016 | 72.86 | 73.35 | 72.81 | 73.19 | 283,064 | +0.52(+0.72%) |
May 05, 2016 | 73.38 | 73.38 | 72.64 | 72.67 | 579,677 | -0.83(-1.13%) |
May 04, 2016 | 74.07 | 74.12 | 73.39 | 73.50 | 352,499 | -1.23(-1.65%) |
May 03, 2016 | 75.00 | 75.00 | 74.45 | 74.73 | 1,073,694 | -0.35(-0.47%) |
May 02, 2016 | 74.72 | 75.29 | 74.72 | 75.08 | 1,430,889 | +0.51(+0.68%) |
Apr 29, 2016 | 74.52 | 74.89 | 74.28 | 74.57 | 320,879 | +0.22(+0.30%) |
Apr 28, 2016 | 74.42 | 74.87 | 74.26 | 74.35 | 304,612 | -0.21(-0.28%) |
Apr 27, 2016 | 74.60 | 74.81 | 74.29 | 74.56 | 564,119 | +0.44(+0.59%) |
Apr 26, 2016 | 74.72 | 74.75 | 74.10 | 74.12 | 710,964 | +0.21(+0.28%) |
Apr 25, 2016 | 74.27 | 74.41 | 73.91 | 73.91 | 1,081,536 | -0.05(-0.07%) |
Apr 22, 2016 | 74.26 | 74.32 | 73.74 | 73.96 | 1,432,020 | -1.18(-1.57%) |
Apr 21, 2016 | 74.74 | 75.43 | 74.64 | 75.14 | 1,015,360 | -1.02(-1.34%) |
Apr 20, 2016 | 76.30 | 76.47 | 75.96 | 76.16 | 365,585 | -0.73(-0.95%) |
Apr 19, 2016 | 76.40 | 77.05 | 76.32 | 76.89 | 691,368 | +1.43(+1.90%) |
Apr 18, 2016 | 74.80 | 75.46 | 74.75 | 75.46 | 617,567 | +0.42(+0.56%) |
Apr 15, 2016 | 74.52 | 75.25 | 74.43 | 75.04 | 267,044 | +0.12(+0.16%) |
Apr 14, 2016 | 75.23 | 75.31 | 74.83 | 74.92 | 508,303 | +1.11(+1.50%) |
Apr 13, 2016 | 73.85 | 73.89 | 73.41 | 73.81 | 299,287 | +0.28(+0.38%) |
Apr 12, 2016 | 72.99 | 73.58 | 72.68 | 73.53 | 410,950 | +0.42(+0.57%) |
Apr 11, 2016 | 73.64 | 73.91 | 73.11 | 73.11 | 227,519 | -1.14(-1.54%) |
Apr 08, 2016 | 73.92 | 74.50 | 73.77 | 74.25 | 299,524 | -1.04(-1.38%) |
Apr 07, 2016 | 74.81 | 75.41 | 74.79 | 75.29 | 556,497 | +0.14(+0.19%) |
Apr 06, 2016 | 74.79 | 75.35 | 74.63 | 75.15 | 1,107,071 | +1.15(+1.55%) |
Apr 05, 2016 | 73.78 | 74.03 | 73.59 | 74.00 | 515,873 | +0.13(+0.18%) |
Apr 04, 2016 | 74.13 | 74.22 | 73.82 | 73.87 | 757,315 | -0.17(-0.23%) |
Apr 01, 2016 | 73.89 | 74.43 | 73.80 | 74.04 | 1,163,013 | -0.57(-0.76%) |
Mar 31, 2016 | 74.83 | 75.11 | 74.61 | 74.61 | 361,984 | -0.36(-0.48%) |
Mar 30, 2016 | 75.04 | 75.50 | 74.76 | 74.97 | 1,517,474 | +0.44(+0.59%) |
Mar 29, 2016 | 73.44 | 74.65 | 73.35 | 74.53 | 1,226,305 | +1.98(+2.73%) |
Mar 28, 2016 | 72.70 | 73.25 | 72.50 | 72.55 | 433,668 | -0.27(-0.37%) |
Mar 24, 2016 | 72.82 | 72.82 | 72.82 | 0 | -0.33(-0.45%) | |
Mar 23, 2016 | 73.59 | 73.59 | 73.15 | 73.15 | 633,686 | +0.63(+0.87%) |
Mar 22, 2016 | 72.61 | 73.00 | 72.51 | 72.52 | 271,300 | -1.13(-1.53%) |
Mar 21, 2016 | 73.33 | 73.85 | 73.33 | 73.65 | 323,643 | -0.25(-0.34%) |
Mar 18, 2016 | 73.88 | 74.16 | 73.60 | 73.90 | 222,573 | -0.09(-0.12%) |
Mar 17, 2016 | 73.35 | 74.23 | 73.23 | 73.99 | 631,809 | +0.27(+0.37%) |
Mar 16, 2016 | 72.35 | 73.89 | 72.25 | 73.72 | 401,974 | +1.20(+1.65%) |
Mar 15, 2016 | 72.41 | 72.58 | 72.26 | 72.52 | 247,805 | -0.07(-0.10%) |
Mar 14, 2016 | 72.39 | 72.77 | 72.16 | 72.59 | 319,193 | -0.43(-0.59%) |
Mar 11, 2016 | 72.77 | 73.16 | 72.55 | 73.02 | 344,378 | +0.94(+1.30%) |
Mar 10, 2016 | 72.15 | 72.79 | 71.66 | 72.08 | 333,621 | +0.61(+0.85%) |
Mar 09, 2016 | 71.48 | 71.81 | 71.34 | 71.47 | 483,288 | +0.01(+0.01%) |
Mar 08, 2016 | 71.75 | 71.92 | 71.36 | 71.46 | 500,539 | -0.18(-0.25%) |
Mar 07, 2016 | 71.19 | 72.11 | 71.09 | 71.64 | 272,533 | -0.30(-0.41%) |
Mar 04, 2016 | 72.11 | 72.23 | 71.64 | 71.94 | 277,332 | +0.34(+0.47%) |
Mar 03, 2016 | 71.49 | 71.83 | 71.24 | 71.60 | 474,384 | +0.10(+0.14%) |
Mar 02, 2016 | 70.81 | 71.50 | 70.64 | 71.50 | 1,065,731 | -0.33(-0.46%) |