Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.82 | 79.01 | 78.41 | 78.60 | 4,197,067 | +0.08(+0.11%) |
May 27, 2016 | 78.39 | 78.52 | 78.52 | 78.52 | 2,606,989 | +0.40(+0.52%) |
May 26, 2016 | 78.19 | 78.38 | 77.92 | 78.11 | 2,407,383 | +0.11(+0.15%) |
May 25, 2016 | 77.88 | 78.28 | 77.88 | 78.00 | 2,164,699 | +0.24(+0.31%) |
May 24, 2016 | 77.39 | 78.04 | 77.37 | 77.75 | 3,206,278 | +0.68(+0.88%) |
May 23, 2016 | 77.60 | 77.62 | 77.02 | 77.08 | 3,360,894 | -0.32(-0.41%) |
May 20, 2016 | 77.49 | 78.07 | 77.27 | 77.40 | 3,825,766 | +0.17(+0.22%) |
May 19, 2016 | 76.82 | 77.66 | 76.60 | 77.23 | 3,247,024 | -0.01(-0.01%) |
May 18, 2016 | 76.89 | 77.64 | 76.28 | 77.24 | 4,517,741 | +0.16(+0.21%) |
May 17, 2016 | 77.45 | 78.04 | 76.79 | 77.08 | 3,233,085 | -0.43(-0.55%) |
May 16, 2016 | 76.87 | 77.73 | 76.76 | 77.50 | 2,772,483 | +0.75(+0.98%) |
May 13, 2016 | 77.52 | 77.83 | 76.34 | 76.75 | 3,722,869 | -0.86(-1.11%) |
May 12, 2016 | 77.86 | 78.05 | 76.79 | 77.61 | 4,448,478 | +0.09(+0.12%) |
May 11, 2016 | 78.56 | 78.74 | 77.52 | 77.52 | 3,497,706 | -0.91(-1.16%) |
May 10, 2016 | 77.70 | 78.44 | 77.70 | 78.43 | 3,100,927 | +0.73(+0.93%) |
May 09, 2016 | 77.39 | 77.84 | 77.18 | 77.70 | 3,272,562 | +0.44(+0.57%) |
May 06, 2016 | 77.47 | 77.68 | 76.15 | 77.26 | 4,835,141 | -0.02(-0.03%) |
May 05, 2016 | 78.16 | 78.26 | 77.17 | 77.28 | 5,214,320 | -0.73(-0.94%) |
May 04, 2016 | 78.42 | 78.69 | 77.93 | 78.02 | 3,336,781 | -0.96(-1.22%) |
May 03, 2016 | 78.83 | 79.13 | 78.06 | 78.98 | 2,870,479 | -0.29(-0.36%) |
May 02, 2016 | 79.69 | 79.90 | 79.13 | 79.27 | 3,839,670 | -0.23(-0.29%) |
Apr 29, 2016 | 79.17 | 79.78 | 78.97 | 79.50 | 3,326,155 | +0.12(+0.15%) |
Apr 28, 2016 | 79.52 | 80.61 | 78.74 | 79.38 | 5,563,698 | -1.17(-1.46%) |
Apr 27, 2016 | 80.42 | 80.83 | 79.79 | 80.55 | 3,795,606 | +0.17(+0.22%) |
Apr 26, 2016 | 79.70 | 80.47 | 79.68 | 80.38 | 2,929,676 | +0.88(+1.10%) |
Apr 25, 2016 | 79.52 | 79.68 | 79.01 | 79.50 | 2,288,935 | -0.34(-0.43%) |
Apr 22, 2016 | 79.75 | 80.20 | 79.59 | 79.84 | 2,863,181 | +0.40(+0.50%) |
Apr 21, 2016 | 80.05 | 80.26 | 79.39 | 79.44 | 2,890,835 | -0.89(-1.11%) |
Apr 20, 2016 | 80.92 | 81.12 | 80.31 | 80.33 | 2,580,885 | -0.51(-0.63%) |
Apr 19, 2016 | 80.40 | 80.97 | 80.33 | 80.84 | 2,685,843 | +0.50(+0.62%) |
Apr 18, 2016 | 79.83 | 80.40 | 79.51 | 80.34 | 1,762,247 | +0.48(+0.61%) |
Apr 15, 2016 | 79.66 | 80.19 | 79.55 | 79.86 | 3,526,631 | +0.35(+0.44%) |
Apr 14, 2016 | 79.92 | 80.19 | 79.30 | 79.51 | 2,764,895 | -0.35(-0.44%) |
Apr 13, 2016 | 79.88 | 80.33 | 79.80 | 79.86 | 2,644,398 | +0.23(+0.29%) |
Apr 12, 2016 | 78.74 | 79.92 | 78.69 | 79.62 | 3,377,626 | +1.04(+1.32%) |
Apr 11, 2016 | 79.15 | 79.68 | 78.54 | 78.59 | 2,540,841 | -0.34(-0.43%) |
Apr 08, 2016 | 79.05 | 79.69 | 78.72 | 78.93 | 2,293,197 | +0.24(+0.31%) |
Apr 07, 2016 | 78.61 | 79.03 | 78.24 | 78.68 | 2,785,586 | -0.51(-0.65%) |
Apr 06, 2016 | 78.71 | 79.32 | 78.29 | 79.20 | 3,186,575 | +0.57(+0.72%) |
Apr 05, 2016 | 78.99 | 79.24 | 78.49 | 78.63 | 2,879,480 | -0.73(-0.92%) |
Apr 04, 2016 | 79.48 | 80.01 | 79.19 | 79.36 | 3,695,542 | -0.05(-0.07%) |
Apr 01, 2016 | 79.39 | 79.69 | 79.00 | 79.41 | 3,653,504 | -0.39(-0.49%) |
Mar 31, 2016 | 79.94 | 80.13 | 79.64 | 79.80 | 4,366,488 | -0.20(-0.25%) |
Mar 30, 2016 | 80.48 | 80.67 | 79.95 | 80.00 | 3,010,390 | -0.28(-0.35%) |
Mar 29, 2016 | 79.39 | 80.43 | 79.16 | 80.28 | 2,627,894 | +0.79(+0.99%) |
Mar 28, 2016 | 79.74 | 79.88 | 79.36 | 79.49 | 2,551,893 | -0.28(-0.35%) |
Mar 24, 2016 | 78.94 | 79.77 | 79.77 | 79.77 | 2,638,885 | +0.42(+0.52%) |
Mar 23, 2016 | 79.25 | 79.61 | 79.11 | 79.36 | 2,921,268 | +0.02(+0.02%) |
Mar 22, 2016 | 79.04 | 79.69 | 78.93 | 79.34 | 3,281,014 | -0.22(-0.28%) |
Mar 21, 2016 | 79.16 | 79.80 | 79.02 | 79.56 | 3,686,786 | +0.12(+0.15%) |
Mar 18, 2016 | 78.62 | 79.76 | 78.56 | 79.44 | 6,560,167 | +0.94(+1.20%) |
Mar 17, 2016 | 78.03 | 78.98 | 77.63 | 78.50 | 6,133,962 | +1.57(+2.05%) |
Mar 16, 2016 | 76.57 | 77.27 | 76.19 | 76.93 | 2,976,209 | +0.19(+0.25%) |
Mar 15, 2016 | 76.40 | 76.83 | 76.11 | 76.74 | 2,374,080 | +0.10(+0.13%) |
Mar 14, 2016 | 76.09 | 76.88 | 76.03 | 76.64 | 2,771,565 | +0.36(+0.47%) |
Mar 11, 2016 | 75.79 | 76.50 | 75.79 | 76.28 | 3,059,701 | +0.72(+0.95%) |
Mar 10, 2016 | 75.71 | 75.71 | 74.79 | 75.57 | 3,244,890 | +0.23(+0.31%) |
Mar 09, 2016 | 75.29 | 75.78 | 74.82 | 75.33 | 4,550,124 | -0.80(-1.05%) |
Mar 08, 2016 | 76.07 | 76.91 | 75.94 | 76.13 | 3,944,761 | -0.51(-0.67%) |
Mar 07, 2016 | 75.63 | 76.70 | 75.49 | 76.65 | 4,426,992 | +0.68(+0.90%) |
Mar 04, 2016 | 75.32 | 76.03 | 75.29 | 75.97 | 5,008,537 | +0.59(+0.78%) |
Mar 03, 2016 | 74.48 | 75.49 | 74.42 | 75.38 | 3,358,454 | +0.64(+0.86%) |
Mar 02, 2016 | 74.22 | 74.88 | 74.20 | 74.73 | 3,441,746 | +0.31(+0.42%) |