Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.84 | 76.68 | 75.20 | 76.51 | 428,745 | +0.77(+1.02%) |
May 27, 2016 | 74.56 | 75.74 | 75.74 | 75.74 | 461,100 | +1.19(+1.60%) |
May 26, 2016 | 74.98 | 74.98 | 74.12 | 74.55 | 276,249 | -0.07(-0.09%) |
May 25, 2016 | 75.00 | 75.43 | 74.32 | 74.62 | 308,846 | -0.07(-0.09%) |
May 24, 2016 | 72.59 | 74.98 | 71.95 | 74.69 | 320,171 | +2.58(+3.58%) |
May 23, 2016 | 72.57 | 72.87 | 71.96 | 72.11 | 171,944 | -0.50(-0.69%) |
May 20, 2016 | 71.14 | 73.00 | 71.10 | 72.61 | 328,548 | +1.76(+2.48%) |
May 19, 2016 | 71.53 | 72.72 | 70.34 | 70.85 | 329,720 | -1.21(-1.68%) |
May 18, 2016 | 70.92 | 72.60 | 70.36 | 72.06 | 357,857 | +1.02(+1.44%) |
May 17, 2016 | 72.61 | 72.95 | 70.71 | 71.04 | 487,864 | -1.86(-2.55%) |
May 16, 2016 | 71.93 | 73.38 | 71.01 | 72.90 | 501,724 | +1.38(+1.93%) |
May 13, 2016 | 71.19 | 73.15 | 70.57 | 71.52 | 539,079 | +0.49(+0.69%) |
May 12, 2016 | 72.50 | 73.19 | 70.62 | 71.03 | 451,179 | -0.97(-1.35%) |
May 11, 2016 | 71.16 | 72.85 | 71.06 | 72.00 | 583,747 | +0.66(+0.93%) |
May 10, 2016 | 70.13 | 71.44 | 69.61 | 71.34 | 513,708 | +1.20(+1.71%) |
May 09, 2016 | 71.07 | 71.99 | 70.07 | 70.14 | 530,527 | -1.05(-1.47%) |
May 06, 2016 | 72.75 | 73.09 | 69.46 | 71.19 | 547,956 | -0.07(-0.10%) |
May 05, 2016 | 70.50 | 74.12 | 69.50 | 71.26 | 1,015,481 | +0.39(+0.55%) |
May 04, 2016 | 71.06 | 71.58 | 70.10 | 70.87 | 694,005 | -0.76(-1.06%) |
May 03, 2016 | 72.90 | 73.19 | 70.67 | 71.63 | 521,885 | -1.77(-2.41%) |
May 02, 2016 | 73.22 | 73.42 | 72.28 | 73.40 | 509,754 | +0.47(+0.64%) |
Apr 29, 2016 | 73.50 | 73.99 | 72.11 | 72.93 | 532,957 | -0.62(-0.84%) |
Apr 28, 2016 | 75.50 | 75.50 | 73.47 | 73.55 | 533,731 | -1.82(-2.41%) |
Apr 27, 2016 | 77.92 | 77.92 | 74.83 | 75.37 | 732,610 | -2.73(-3.50%) |
Apr 26, 2016 | 77.80 | 78.28 | 76.57 | 78.10 | 273,796 | +0.70(+0.90%) |
Apr 25, 2016 | 77.86 | 78.14 | 76.62 | 77.40 | 265,055 | -0.68(-0.87%) |
Apr 22, 2016 | 77.77 | 78.40 | 77.08 | 78.08 | 384,508 | +0.16(+0.21%) |
Apr 21, 2016 | 77.08 | 78.10 | 76.80 | 77.92 | 410,408 | +0.69(+0.89%) |
Apr 20, 2016 | 76.95 | 77.71 | 76.01 | 77.23 | 324,197 | +0.15(+0.19%) |
Apr 19, 2016 | 77.57 | 77.96 | 75.72 | 77.08 | 396,929 | -0.38(-0.49%) |
Apr 18, 2016 | 76.93 | 77.96 | 76.58 | 77.46 | 297,048 | +0.26(+0.34%) |
Apr 15, 2016 | 76.20 | 77.38 | 75.86 | 77.20 | 430,225 | +1.03(+1.35%) |
Apr 14, 2016 | 76.05 | 76.32 | 75.18 | 76.17 | 380,891 | +0.03(+0.04%) |
Apr 13, 2016 | 74.94 | 76.38 | 74.56 | 76.14 | 433,717 | +1.91(+2.57%) |
Apr 12, 2016 | 73.48 | 74.26 | 72.75 | 74.23 | 381,119 | +0.80(+1.09%) |
Apr 11, 2016 | 74.01 | 75.50 | 73.42 | 73.43 | 304,637 | -0.27(-0.37%) |
Apr 08, 2016 | 73.20 | 73.78 | 72.66 | 73.70 | 216,315 | +0.96(+1.32%) |
Apr 07, 2016 | 73.68 | 74.34 | 72.43 | 72.74 | 341,530 | -1.58(-2.13%) |
Apr 06, 2016 | 74.20 | 74.63 | 73.77 | 74.32 | 284,942 | +0.19(+0.26%) |
Apr 05, 2016 | 75.10 | 75.54 | 73.95 | 74.13 | 310,544 | -1.46(-1.93%) |
Apr 04, 2016 | 76.80 | 76.80 | 75.31 | 75.59 | 567,799 | -1.40(-1.82%) |
Apr 01, 2016 | 74.19 | 77.18 | 73.88 | 76.99 | 606,934 | +2.32(+3.11%) |
Mar 31, 2016 | 73.32 | 75.25 | 73.06 | 74.67 | 371,080 | +1.33(+1.81%) |
Mar 30, 2016 | 74.51 | 74.88 | 73.16 | 73.34 | 280,139 | -0.42(-0.57%) |
Mar 29, 2016 | 71.73 | 73.83 | 71.56 | 73.76 | 337,477 | +1.61(+2.23%) |
Mar 28, 2016 | 70.53 | 72.38 | 70.43 | 72.15 | 318,071 | +1.63(+2.31%) |
Mar 24, 2016 | 70.33 | 70.52 | 70.52 | 70.52 | 286,900 | -0.22(-0.31%) |
Mar 23, 2016 | 70.46 | 71.27 | 70.08 | 70.74 | 315,583 | +0.28(+0.40%) |
Mar 22, 2016 | 70.00 | 70.96 | 69.89 | 70.46 | 412,484 | -0.21(-0.30%) |
Mar 21, 2016 | 70.24 | 71.19 | 70.24 | 70.67 | 252,655 | +0.07(+0.10%) |
Mar 18, 2016 | 71.65 | 71.99 | 70.31 | 70.60 | 736,132 | -0.58(-0.81%) |
Mar 17, 2016 | 70.61 | 71.67 | 70.11 | 71.18 | 403,906 | +0.40(+0.57%) |
Mar 16, 2016 | 69.99 | 72.30 | 69.85 | 70.78 | 556,131 | +0.44(+0.63%) |
Mar 15, 2016 | 71.01 | 71.15 | 70.18 | 70.34 | 465,317 | -1.24(-1.73%) |
Mar 14, 2016 | 69.56 | 71.93 | 69.56 | 71.58 | 459,209 | +2.02(+2.90%) |
Mar 11, 2016 | 68.77 | 69.71 | 68.47 | 69.56 | 311,696 | +1.39(+2.04%) |
Mar 10, 2016 | 69.26 | 69.83 | 67.12 | 68.17 | 409,216 | -0.95(-1.37%) |
Mar 09, 2016 | 70.09 | 70.09 | 68.34 | 69.12 | 405,581 | -0.50(-0.72%) |
Mar 08, 2016 | 70.17 | 70.63 | 69.16 | 69.62 | 404,722 | -1.12(-1.58%) |
Mar 07, 2016 | 70.29 | 71.52 | 69.58 | 70.74 | 589,287 | -0.64(-0.90%) |
Mar 04, 2016 | 71.07 | 72.06 | 70.07 | 71.38 | 415,417 | +0.41(+0.58%) |
Mar 03, 2016 | 69.63 | 71.10 | 68.80 | 70.97 | 387,684 | +1.24(+1.78%) |
Mar 02, 2016 | 69.85 | 70.75 | 69.21 | 69.73 | 319,786 | -0.40(-0.57%) |