Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.76 | 75.82 | 75.30 | 75.58 | 387,304 | -0.18(-0.24%) |
May 27, 2016 | 75.81 | 75.76 | 75.76 | 75.76 | 290,993 | +0.05(+0.06%) |
May 26, 2016 | 76.18 | 76.62 | 75.70 | 75.72 | 226,453 | -0.38(-0.50%) |
May 25, 2016 | 75.93 | 76.41 | 75.85 | 76.10 | 214,202 | +0.24(+0.31%) |
May 24, 2016 | 75.05 | 75.98 | 74.69 | 75.86 | 324,657 | +1.26(+1.69%) |
May 23, 2016 | 74.19 | 74.85 | 73.98 | 74.60 | 173,941 | +0.22(+0.29%) |
May 20, 2016 | 74.32 | 74.73 | 74.18 | 74.38 | 239,034 | +0.50(+0.68%) |
May 19, 2016 | 73.69 | 74.02 | 72.97 | 73.88 | 292,572 | -0.17(-0.23%) |
May 18, 2016 | 73.93 | 74.81 | 73.46 | 74.06 | 356,430 | -0.10(-0.13%) |
May 17, 2016 | 74.64 | 75.15 | 73.71 | 74.16 | 245,564 | -0.50(-0.67%) |
May 16, 2016 | 73.84 | 75.03 | 73.84 | 74.66 | 272,347 | +1.00(+1.35%) |
May 13, 2016 | 74.51 | 74.88 | 73.42 | 73.66 | 198,463 | -1.01(-1.35%) |
May 12, 2016 | 74.53 | 75.15 | 73.98 | 74.66 | 346,209 | +0.47(+0.64%) |
May 11, 2016 | 74.59 | 74.86 | 74.08 | 74.19 | 272,692 | -0.42(-0.56%) |
May 10, 2016 | 74.08 | 74.74 | 74.08 | 74.61 | 328,046 | +0.70(+0.94%) |
May 09, 2016 | 74.17 | 74.43 | 73.76 | 73.91 | 266,602 | -0.63(-0.85%) |
May 06, 2016 | 73.30 | 74.59 | 73.30 | 74.55 | 270,561 | +0.80(+1.08%) |
May 05, 2016 | 73.49 | 74.09 | 73.35 | 73.75 | 626,079 | +0.48(+0.66%) |
May 04, 2016 | 73.63 | 74.01 | 72.70 | 73.27 | 456,599 | -0.65(-0.88%) |
May 03, 2016 | 74.39 | 74.47 | 73.55 | 73.92 | 248,547 | -0.87(-1.16%) |
May 02, 2016 | 74.33 | 74.95 | 73.76 | 74.79 | 353,823 | +0.52(+0.70%) |
Apr 29, 2016 | 74.69 | 74.90 | 73.86 | 74.27 | 296,131 | -0.44(-0.58%) |
Apr 28, 2016 | 75.75 | 75.81 | 74.53 | 74.71 | 279,749 | -1.29(-1.69%) |
Apr 27, 2016 | 76.43 | 76.75 | 75.60 | 76.00 | 326,439 | -0.30(-0.39%) |
Apr 26, 2016 | 75.60 | 76.33 | 75.04 | 76.30 | 347,494 | +1.32(+1.77%) |
Apr 25, 2016 | 75.39 | 75.94 | 74.94 | 74.97 | 237,278 | -0.73(-0.97%) |
Apr 22, 2016 | 75.27 | 76.04 | 75.19 | 75.71 | 385,518 | +0.17(+0.23%) |
Apr 21, 2016 | 75.87 | 76.14 | 75.41 | 75.54 | 440,139 | -0.30(-0.39%) |
Apr 20, 2016 | 76.53 | 76.70 | 75.80 | 75.83 | 491,119 | -0.45(-0.59%) |
Apr 19, 2016 | 77.33 | 78.48 | 76.08 | 76.29 | 885,175 | -0.12(-0.15%) |
Apr 18, 2016 | 75.54 | 76.63 | 75.54 | 76.41 | 423,047 | +0.71(+0.93%) |
Apr 15, 2016 | 75.68 | 75.92 | 75.44 | 75.70 | 495,921 | +0.05(+0.07%) |
Apr 14, 2016 | 75.79 | 75.98 | 74.73 | 75.64 | 387,715 | -0.13(-0.17%) |
Apr 13, 2016 | 74.93 | 76.07 | 74.69 | 75.77 | 584,261 | +1.47(+1.98%) |
Apr 12, 2016 | 73.87 | 74.65 | 73.87 | 74.30 | 332,353 | +0.62(+0.85%) |
Apr 11, 2016 | 73.68 | 74.44 | 73.42 | 73.68 | 210,015 | +0.15(+0.21%) |
Apr 08, 2016 | 73.60 | 74.23 | 73.21 | 73.52 | 195,474 | +0.53(+0.73%) |
Apr 07, 2016 | 73.13 | 73.31 | 72.56 | 72.99 | 289,348 | -0.33(-0.46%) |
Apr 06, 2016 | 73.14 | 73.41 | 72.51 | 73.32 | 242,343 | +0.13(+0.17%) |
Apr 05, 2016 | 73.27 | 73.65 | 72.99 | 73.20 | 496,538 | -0.87(-1.17%) |
Apr 04, 2016 | 75.52 | 75.65 | 73.87 | 74.06 | 685,709 | -1.82(-2.39%) |
Apr 01, 2016 | 74.58 | 75.95 | 73.81 | 75.88 | 514,498 | +1.02(+1.36%) |
Mar 31, 2016 | 75.28 | 75.56 | 74.62 | 74.86 | 604,246 | -0.48(-0.64%) |
Mar 30, 2016 | 75.87 | 75.92 | 75.19 | 75.34 | 268,836 | -0.20(-0.26%) |
Mar 29, 2016 | 74.16 | 75.57 | 73.66 | 75.54 | 374,815 | +1.15(+1.54%) |
Mar 28, 2016 | 74.24 | 74.61 | 73.75 | 74.39 | 262,008 | +0.17(+0.23%) |
Mar 24, 2016 | 73.65 | 74.22 | 74.22 | 74.22 | 290,074 | +0.27(+0.37%) |
Mar 23, 2016 | 74.70 | 74.73 | 73.87 | 73.95 | 465,843 | -0.95(-1.27%) |
Mar 22, 2016 | 74.40 | 75.06 | 73.94 | 74.89 | 507,577 | +0.42(+0.56%) |
Mar 21, 2016 | 73.61 | 74.56 | 73.13 | 74.48 | 635,647 | +0.86(+1.17%) |
Mar 18, 2016 | 72.82 | 73.91 | 72.82 | 73.62 | 810,630 | +0.58(+0.79%) |
Mar 17, 2016 | 71.95 | 73.21 | 71.73 | 73.04 | 422,468 | +1.40(+1.95%) |
Mar 16, 2016 | 70.53 | 71.90 | 70.52 | 71.64 | 372,508 | +1.07(+1.52%) |
Mar 15, 2016 | 69.82 | 70.76 | 69.67 | 70.57 | 336,446 | +0.15(+0.22%) |
Mar 14, 2016 | 70.12 | 70.76 | 70.07 | 70.41 | 368,447 | -0.15(-0.22%) |
Mar 11, 2016 | 70.13 | 70.69 | 70.08 | 70.57 | 223,298 | +0.84(+1.20%) |
Mar 10, 2016 | 70.08 | 70.08 | 69.06 | 69.73 | 219,990 | -0.16(-0.23%) |
Mar 09, 2016 | 70.05 | 70.18 | 69.58 | 69.89 | 296,778 | +0.10(+0.14%) |
Mar 08, 2016 | 70.54 | 70.54 | 69.62 | 69.79 | 348,153 | -1.04(-1.47%) |
Mar 07, 2016 | 70.34 | 71.03 | 70.02 | 70.83 | 753,417 | +0.23(+0.33%) |
Mar 04, 2016 | 70.17 | 70.87 | 70.05 | 70.60 | 621,598 | +0.34(+0.49%) |
Mar 03, 2016 | 69.58 | 70.31 | 69.54 | 70.25 | 272,037 | +0.70(+1.00%) |
Mar 02, 2016 | 69.14 | 69.59 | 68.83 | 69.56 | 193,874 | +0.19(+0.27%) |