Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 79.98 | 80.17 | 79.57 | 79.76 | 4,136,098 | +0.09(+0.11%) |
May 27, 2016 | 79.54 | 79.67 | 79.67 | 79.67 | 2,569,119 | +0.41(+0.52%) |
May 26, 2016 | 79.34 | 79.54 | 79.07 | 79.26 | 2,372,412 | +0.12(+0.15%) |
May 25, 2016 | 79.03 | 79.43 | 79.03 | 79.15 | 2,133,254 | +0.25(+0.31%) |
May 24, 2016 | 78.53 | 79.19 | 78.51 | 78.90 | 3,159,702 | +0.69(+0.88%) |
May 23, 2016 | 78.75 | 78.76 | 78.15 | 78.21 | 3,312,072 | -0.33(-0.41%) |
May 20, 2016 | 78.63 | 79.23 | 78.41 | 78.54 | 3,770,192 | +0.17(+0.22%) |
May 19, 2016 | 77.95 | 78.81 | 77.72 | 78.37 | 3,199,857 | -0.01(-0.01%) |
May 18, 2016 | 78.02 | 78.78 | 77.41 | 78.37 | 4,452,114 | +0.16(+0.21%) |
May 17, 2016 | 78.59 | 79.19 | 77.93 | 78.21 | 3,186,120 | -0.43(-0.55%) |
May 16, 2016 | 78.00 | 78.88 | 77.89 | 78.65 | 2,732,209 | +0.77(+0.98%) |
May 13, 2016 | 78.66 | 78.98 | 77.47 | 77.88 | 3,668,789 | -0.87(-1.11%) |
May 12, 2016 | 79.01 | 79.20 | 77.93 | 78.75 | 4,383,858 | +0.09(+0.12%) |
May 11, 2016 | 79.72 | 79.90 | 78.66 | 78.66 | 3,446,896 | -0.92(-1.16%) |
May 10, 2016 | 78.85 | 79.60 | 78.85 | 79.58 | 3,055,881 | +0.74(+0.93%) |
May 09, 2016 | 78.53 | 78.99 | 78.32 | 78.85 | 3,225,023 | +0.45(+0.57%) |
May 06, 2016 | 78.61 | 78.82 | 77.27 | 78.40 | 4,764,903 | -0.02(-0.03%) |
May 05, 2016 | 79.31 | 79.41 | 78.31 | 78.42 | 5,138,574 | -0.74(-0.94%) |
May 04, 2016 | 79.57 | 79.85 | 79.08 | 79.17 | 3,288,309 | -0.98(-1.22%) |
May 03, 2016 | 79.99 | 80.30 | 79.21 | 80.14 | 2,828,781 | -0.29(-0.36%) |
May 02, 2016 | 80.86 | 81.08 | 80.30 | 80.43 | 3,783,894 | -0.24(-0.30%) |
Apr 29, 2016 | 80.33 | 80.96 | 80.14 | 80.67 | 3,277,838 | +0.12(+0.15%) |
Apr 28, 2016 | 80.70 | 81.80 | 79.90 | 80.55 | 5,482,877 | -1.19(-1.46%) |
Apr 27, 2016 | 81.60 | 82.02 | 80.96 | 81.74 | 3,740,470 | +0.18(+0.22%) |
Apr 26, 2016 | 80.87 | 81.65 | 80.86 | 81.56 | 2,887,118 | +0.89(+1.10%) |
Apr 25, 2016 | 80.69 | 80.86 | 80.17 | 80.67 | 2,255,685 | -0.35(-0.43%) |
Apr 22, 2016 | 80.93 | 81.39 | 80.76 | 81.02 | 2,821,589 | +0.41(+0.50%) |
Apr 21, 2016 | 81.23 | 81.44 | 80.57 | 80.61 | 2,848,841 | -0.91(-1.11%) |
Apr 20, 2016 | 82.12 | 82.32 | 81.49 | 81.52 | 2,543,394 | -0.51(-0.63%) |
Apr 19, 2016 | 81.59 | 82.16 | 81.52 | 82.03 | 2,646,827 | +0.51(+0.62%) |
Apr 18, 2016 | 81.01 | 81.59 | 80.68 | 81.52 | 1,736,647 | +0.49(+0.61%) |
Apr 15, 2016 | 80.83 | 81.37 | 80.72 | 81.03 | 3,475,401 | +0.35(+0.44%) |
Apr 14, 2016 | 81.09 | 81.37 | 80.47 | 80.68 | 2,724,731 | -0.35(-0.44%) |
Apr 13, 2016 | 81.06 | 81.51 | 80.98 | 81.03 | 2,605,985 | +0.24(+0.29%) |
Apr 12, 2016 | 79.90 | 81.10 | 79.85 | 80.80 | 3,328,561 | +1.05(+1.32%) |
Apr 11, 2016 | 80.32 | 80.86 | 79.70 | 79.74 | 2,503,932 | -0.35(-0.43%) |
Apr 08, 2016 | 80.22 | 80.86 | 79.88 | 80.09 | 2,259,885 | +0.25(+0.31%) |
Apr 07, 2016 | 79.77 | 80.20 | 79.40 | 79.84 | 2,745,121 | -0.52(-0.65%) |
Apr 06, 2016 | 79.87 | 80.49 | 79.44 | 80.37 | 3,140,285 | +0.58(+0.72%) |
Apr 05, 2016 | 80.16 | 80.41 | 79.65 | 79.79 | 2,837,651 | -0.74(-0.92%) |
Apr 04, 2016 | 80.65 | 81.19 | 80.35 | 80.53 | 3,641,859 | -0.05(-0.07%) |
Apr 01, 2016 | 80.56 | 80.86 | 80.17 | 80.58 | 3,600,432 | -0.40(-0.49%) |
Mar 31, 2016 | 81.12 | 81.31 | 80.82 | 80.98 | 4,303,058 | -0.20(-0.25%) |
Mar 30, 2016 | 81.66 | 81.86 | 81.13 | 81.18 | 2,966,660 | -0.28(-0.35%) |
Mar 29, 2016 | 80.56 | 81.62 | 80.33 | 81.46 | 2,589,720 | +0.80(+0.99%) |
Mar 28, 2016 | 80.91 | 81.06 | 80.53 | 80.66 | 2,514,823 | -0.28(-0.35%) |
Mar 24, 2016 | 80.10 | 80.95 | 80.95 | 80.95 | 2,600,551 | +0.42(+0.52%) |
Mar 23, 2016 | 80.42 | 80.78 | 80.28 | 80.53 | 2,878,832 | +0.02(+0.02%) |
Mar 22, 2016 | 80.20 | 80.86 | 80.09 | 80.51 | 3,233,352 | -0.22(-0.28%) |
Mar 21, 2016 | 80.33 | 80.98 | 80.18 | 80.73 | 3,633,230 | +0.12(+0.15%) |
Mar 18, 2016 | 79.77 | 80.93 | 79.72 | 80.61 | 6,464,871 | +0.95(+1.20%) |
Mar 17, 2016 | 79.18 | 80.14 | 78.78 | 79.66 | 6,044,857 | +1.60(+2.05%) |
Mar 16, 2016 | 77.70 | 78.41 | 77.32 | 78.06 | 2,932,975 | +0.19(+0.25%) |
Mar 15, 2016 | 77.52 | 77.96 | 77.23 | 77.87 | 2,339,593 | +0.10(+0.13%) |
Mar 14, 2016 | 77.21 | 78.01 | 77.15 | 77.77 | 2,731,304 | +0.36(+0.47%) |
Mar 11, 2016 | 76.91 | 77.62 | 76.91 | 77.41 | 3,015,255 | +0.73(+0.95%) |
Mar 10, 2016 | 76.83 | 76.83 | 75.90 | 76.68 | 3,197,753 | +0.24(+0.31%) |
Mar 09, 2016 | 76.40 | 76.89 | 75.93 | 76.44 | 4,484,026 | -0.81(-1.05%) |
Mar 08, 2016 | 77.19 | 78.04 | 77.06 | 77.26 | 3,887,457 | -0.52(-0.67%) |
Mar 07, 2016 | 76.75 | 77.83 | 76.60 | 77.78 | 4,362,683 | +0.69(+0.90%) |
Mar 04, 2016 | 76.43 | 77.15 | 76.40 | 77.09 | 4,935,780 | +0.60(+0.78%) |
Mar 03, 2016 | 75.58 | 76.60 | 75.51 | 76.49 | 3,309,668 | +0.65(+0.86%) |
Mar 02, 2016 | 75.31 | 75.99 | 75.30 | 75.84 | 3,391,749 | +0.31(+0.42%) |