Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.00 | 80.19 | 79.58 | 79.78 | 4,135,150 | +0.09(+0.11%) |
May 27, 2016 | 79.56 | 79.69 | 79.69 | 79.69 | 2,568,530 | +0.41(+0.52%) |
May 26, 2016 | 79.36 | 79.55 | 79.09 | 79.28 | 2,371,868 | +0.12(+0.15%) |
May 25, 2016 | 79.05 | 79.45 | 79.05 | 79.17 | 2,132,765 | +0.25(+0.31%) |
May 24, 2016 | 78.55 | 79.21 | 78.53 | 78.92 | 3,158,978 | +0.69(+0.88%) |
May 23, 2016 | 78.76 | 78.78 | 78.17 | 78.23 | 3,311,313 | -0.33(-0.41%) |
May 20, 2016 | 78.65 | 79.24 | 78.42 | 78.56 | 3,769,327 | +0.17(+0.22%) |
May 19, 2016 | 77.97 | 78.83 | 77.74 | 78.39 | 3,199,123 | -0.01(-0.01%) |
May 18, 2016 | 78.04 | 78.80 | 77.43 | 78.39 | 4,451,093 | +0.16(+0.21%) |
May 17, 2016 | 78.61 | 79.21 | 77.94 | 78.23 | 3,185,389 | -0.43(-0.55%) |
May 16, 2016 | 78.02 | 78.90 | 77.91 | 78.66 | 2,731,583 | +0.77(+0.98%) |
May 13, 2016 | 78.68 | 79.00 | 77.49 | 77.90 | 3,667,948 | -0.87(-1.11%) |
May 12, 2016 | 79.03 | 79.22 | 77.94 | 78.77 | 4,382,853 | +0.09(+0.12%) |
May 11, 2016 | 79.74 | 79.92 | 78.68 | 78.68 | 3,446,107 | -0.92(-1.16%) |
May 10, 2016 | 78.86 | 79.62 | 78.86 | 79.60 | 3,055,181 | +0.74(+0.93%) |
May 09, 2016 | 78.55 | 79.01 | 78.33 | 78.86 | 3,224,285 | +0.45(+0.57%) |
May 06, 2016 | 78.63 | 78.84 | 77.29 | 78.42 | 4,763,812 | -0.02(-0.03%) |
May 05, 2016 | 79.33 | 79.43 | 78.33 | 78.44 | 5,137,397 | -0.75(-0.94%) |
May 04, 2016 | 79.59 | 79.87 | 79.10 | 79.19 | 3,287,556 | -0.98(-1.22%) |
May 03, 2016 | 80.01 | 80.31 | 79.22 | 80.16 | 2,828,133 | -0.29(-0.36%) |
May 02, 2016 | 80.88 | 81.10 | 80.31 | 80.45 | 3,783,027 | -0.24(-0.30%) |
Apr 29, 2016 | 80.35 | 80.98 | 80.15 | 80.69 | 3,277,087 | +0.12(+0.15%) |
Apr 28, 2016 | 80.71 | 81.82 | 79.92 | 80.57 | 5,481,621 | -1.19(-1.46%) |
Apr 27, 2016 | 81.62 | 82.04 | 80.98 | 81.76 | 3,739,613 | +0.18(+0.22%) |
Apr 26, 2016 | 80.89 | 81.67 | 80.88 | 81.58 | 2,886,457 | +0.89(+1.10%) |
Apr 25, 2016 | 80.71 | 80.88 | 80.19 | 80.69 | 2,255,168 | -0.35(-0.43%) |
Apr 22, 2016 | 80.94 | 81.41 | 80.78 | 81.04 | 2,820,943 | +0.41(+0.50%) |
Apr 21, 2016 | 81.25 | 81.46 | 80.58 | 80.63 | 2,848,189 | -0.91(-1.11%) |
Apr 20, 2016 | 82.13 | 82.33 | 81.51 | 81.54 | 2,542,812 | -0.51(-0.63%) |
Apr 19, 2016 | 81.61 | 82.18 | 81.54 | 82.05 | 2,646,221 | +0.51(+0.62%) |
Apr 18, 2016 | 81.03 | 81.61 | 80.70 | 81.54 | 1,736,250 | +0.49(+0.61%) |
Apr 15, 2016 | 80.85 | 81.39 | 80.74 | 81.05 | 3,474,605 | +0.35(+0.44%) |
Apr 14, 2016 | 81.11 | 81.39 | 80.48 | 80.70 | 2,724,107 | -0.35(-0.44%) |
Apr 13, 2016 | 81.08 | 81.53 | 81.00 | 81.05 | 2,605,388 | +0.24(+0.29%) |
Apr 12, 2016 | 79.92 | 81.12 | 79.87 | 80.81 | 3,327,798 | +1.05(+1.32%) |
Apr 11, 2016 | 80.34 | 80.88 | 79.72 | 79.76 | 2,503,358 | -0.35(-0.43%) |
Apr 08, 2016 | 80.24 | 80.88 | 79.90 | 80.11 | 2,259,367 | +0.25(+0.31%) |
Apr 07, 2016 | 79.78 | 80.21 | 79.42 | 79.86 | 2,744,493 | -0.52(-0.65%) |
Apr 06, 2016 | 79.88 | 80.51 | 79.46 | 80.38 | 3,139,566 | +0.58(+0.72%) |
Apr 05, 2016 | 80.18 | 80.43 | 79.67 | 79.81 | 2,837,001 | -0.74(-0.92%) |
Apr 04, 2016 | 80.67 | 81.21 | 80.37 | 80.55 | 3,641,025 | -0.05(-0.07%) |
Apr 01, 2016 | 80.58 | 80.88 | 80.18 | 80.60 | 3,599,607 | -0.40(-0.49%) |
Mar 31, 2016 | 81.14 | 81.33 | 80.84 | 81.00 | 4,302,073 | -0.20(-0.25%) |
Mar 30, 2016 | 81.68 | 81.88 | 81.15 | 81.20 | 2,965,980 | -0.28(-0.35%) |
Mar 29, 2016 | 80.58 | 81.64 | 80.35 | 81.48 | 2,589,127 | +0.80(+0.99%) |
Mar 28, 2016 | 80.93 | 81.08 | 80.55 | 80.68 | 2,514,247 | -0.28(-0.35%) |
Mar 24, 2016 | 80.12 | 80.97 | 80.97 | 80.97 | 2,599,955 | +0.42(+0.52%) |
Mar 23, 2016 | 80.44 | 80.80 | 80.30 | 80.55 | 2,878,173 | +0.02(+0.02%) |
Mar 22, 2016 | 80.22 | 80.88 | 80.11 | 80.53 | 3,232,612 | -0.22(-0.28%) |
Mar 21, 2016 | 80.35 | 81.00 | 80.20 | 80.75 | 3,632,398 | +0.12(+0.15%) |
Mar 18, 2016 | 79.79 | 80.95 | 79.74 | 80.63 | 6,463,390 | +0.95(+1.20%) |
Mar 17, 2016 | 79.20 | 80.16 | 78.79 | 79.68 | 6,043,473 | +1.60(+2.05%) |
Mar 16, 2016 | 77.72 | 78.43 | 77.33 | 78.08 | 2,932,304 | +0.19(+0.25%) |
Mar 15, 2016 | 77.54 | 77.98 | 77.25 | 77.89 | 2,339,057 | +0.10(+0.13%) |
Mar 14, 2016 | 77.23 | 78.03 | 77.17 | 77.79 | 2,730,678 | +0.36(+0.47%) |
Mar 11, 2016 | 76.93 | 77.64 | 76.93 | 77.43 | 3,014,564 | +0.73(+0.95%) |
Mar 10, 2016 | 76.84 | 76.84 | 75.91 | 76.70 | 3,197,021 | +0.24(+0.31%) |
Mar 09, 2016 | 76.41 | 76.91 | 75.94 | 76.46 | 4,482,999 | -0.81(-1.05%) |
Mar 08, 2016 | 77.21 | 78.06 | 77.08 | 77.27 | 3,886,567 | -0.52(-0.67%) |
Mar 07, 2016 | 76.77 | 77.85 | 76.62 | 77.80 | 4,361,684 | +0.69(+0.90%) |
Mar 04, 2016 | 76.45 | 77.17 | 76.42 | 77.10 | 4,934,650 | +0.60(+0.78%) |
Mar 03, 2016 | 75.60 | 76.62 | 75.53 | 76.51 | 3,308,910 | +0.65(+0.86%) |
Mar 02, 2016 | 75.33 | 76.00 | 75.32 | 75.85 | 3,390,972 | +0.31(+0.42%) |