Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.12 | 78.42 | 77.18 | 77.32 | 27,646 | -0.57(-0.73%) |
May 27, 2016 | 77.89 | 77.89 | 77.89 | 0 | -0.25(-0.31%) | |
May 26, 2016 | 78.97 | 79.12 | 77.70 | 78.14 | 145,937 | +0.40(+0.51%) |
May 25, 2016 | 77.55 | 77.99 | 77.50 | 77.74 | 24,388 | +0.26(+0.34%) |
May 24, 2016 | 76.42 | 77.49 | 76.42 | 77.48 | 38,713 | +1.99(+2.64%) |
May 23, 2016 | 75.19 | 75.70 | 75.04 | 75.49 | 54,175 | +0.04(+0.05%) |
May 20, 2016 | 75.26 | 75.55 | 75.03 | 75.45 | 23,483 | +0.48(+0.64%) |
May 19, 2016 | 74.49 | 75.06 | 74.24 | 74.97 | 30,906 | -0.75(-0.99%) |
May 18, 2016 | 75.76 | 76.59 | 75.36 | 75.72 | 35,704 | -0.48(-0.63%) |
May 17, 2016 | 76.66 | 77.00 | 76.20 | 76.20 | 45,609 | -0.70(-0.91%) |
May 16, 2016 | 76.50 | 76.90 | 76.36 | 76.90 | 30,768 | +0.59(+0.78%) |
May 13, 2016 | 76.91 | 77.31 | 75.95 | 76.31 | 48,790 | -0.08(-0.11%) |
May 12, 2016 | 77.61 | 77.61 | 75.93 | 76.39 | 31,444 | -1.52(-1.95%) |
May 11, 2016 | 78.17 | 78.44 | 77.91 | 77.91 | 50,644 | -1.02(-1.29%) |
May 10, 2016 | 78.32 | 78.93 | 78.23 | 78.93 | 51,025 | +0.61(+0.78%) |
May 09, 2016 | 78.96 | 78.96 | 78.25 | 78.32 | 42,979 | -0.07(-0.09%) |
May 06, 2016 | 77.51 | 78.61 | 77.48 | 78.39 | 70,975 | +0.85(+1.10%) |
May 05, 2016 | 77.43 | 77.70 | 77.25 | 77.54 | 172,177 | +0.45(+0.58%) |
May 04, 2016 | 77.89 | 78.19 | 77.03 | 77.09 | 40,720 | -1.45(-1.85%) |
May 03, 2016 | 78.98 | 78.98 | 78.40 | 78.54 | 38,964 | -2.04(-2.53%) |
May 02, 2016 | 80.11 | 80.58 | 80.01 | 80.58 | 30,647 | +0.76(+0.95%) |
Apr 29, 2016 | 79.60 | 80.25 | 79.41 | 79.82 | 38,617 | +1.02(+1.30%) |
Apr 28, 2016 | 78.45 | 79.82 | 78.23 | 78.80 | 43,518 | -0.05(-0.07%) |
Apr 27, 2016 | 78.06 | 78.90 | 77.97 | 78.85 | 52,407 | -1.08(-1.35%) |
Apr 26, 2016 | 79.91 | 80.05 | 79.40 | 79.93 | 65,878 | +0.55(+0.69%) |
Apr 25, 2016 | 79.16 | 79.38 | 78.84 | 79.38 | 48,467 | -0.54(-0.68%) |
Apr 22, 2016 | 80.11 | 80.17 | 79.50 | 79.92 | 43,521 | -0.19(-0.24%) |
Apr 21, 2016 | 80.65 | 80.73 | 79.93 | 80.11 | 34,007 | -0.36(-0.45%) |
Apr 20, 2016 | 79.93 | 80.78 | 79.73 | 80.47 | 41,885 | +0.69(+0.86%) |
Apr 19, 2016 | 79.33 | 79.90 | 79.32 | 79.78 | 57,585 | +2.14(+2.76%) |
Apr 18, 2016 | 76.25 | 77.75 | 76.18 | 77.64 | 66,951 | +0.62(+0.80%) |
Apr 15, 2016 | 77.04 | 77.32 | 76.88 | 77.02 | 37,751 | +0.16(+0.21%) |
Apr 14, 2016 | 77.04 | 77.35 | 76.74 | 76.86 | 248,543 | +1.32(+1.75%) |
Apr 13, 2016 | 75.47 | 75.75 | 75.12 | 75.54 | 208,643 | +1.22(+1.64%) |
Apr 12, 2016 | 73.42 | 74.32 | 73.02 | 74.32 | 205,084 | +1.32(+1.81%) |
Apr 11, 2016 | 73.50 | 73.95 | 73.00 | 73.00 | 161,065 | +1.06(+1.47%) |
Apr 08, 2016 | 72.25 | 72.36 | 71.72 | 71.94 | 35,607 | +1.86(+2.65%) |
Apr 07, 2016 | 70.82 | 70.90 | 69.98 | 70.08 | 45,547 | -2.07(-2.87%) |
Apr 06, 2016 | 70.87 | 72.20 | 70.79 | 72.15 | 57,353 | +0.53(+0.74%) |
Apr 05, 2016 | 71.56 | 71.90 | 71.30 | 71.62 | 358,092 | -2.27(-3.07%) |
Apr 04, 2016 | 74.12 | 74.38 | 73.51 | 73.89 | 177,040 | -0.34(-0.46%) |
Apr 01, 2016 | 73.57 | 74.45 | 73.53 | 74.23 | 47,102 | -1.27(-1.68%) |
Mar 31, 2016 | 75.36 | 75.68 | 75.14 | 75.50 | 35,679 | -0.35(-0.46%) |
Mar 30, 2016 | 76.14 | 76.57 | 75.74 | 75.85 | 29,186 | +1.17(+1.57%) |
Mar 29, 2016 | 73.67 | 74.83 | 73.51 | 74.68 | 24,004 | +0.61(+0.82%) |
Mar 28, 2016 | 73.85 | 74.33 | 73.68 | 74.07 | 33,558 | +0.07(+0.09%) |
Mar 24, 2016 | 74.00 | 74.00 | 74.00 | 0 | -0.87(-1.16%) | |
Mar 23, 2016 | 75.58 | 75.60 | 74.64 | 74.87 | 41,197 | -0.48(-0.63%) |
Mar 22, 2016 | 75.00 | 75.57 | 74.75 | 75.35 | 75,395 | +0.16(+0.21%) |
Mar 21, 2016 | 75.27 | 75.61 | 74.91 | 75.19 | 66,251 | +0.53(+0.71%) |
Mar 18, 2016 | 73.97 | 74.86 | 73.94 | 74.66 | 38,820 | +1.02(+1.39%) |
Mar 17, 2016 | 73.38 | 73.70 | 73.11 | 73.64 | 36,959 | +0.26(+0.35%) |
Mar 16, 2016 | 72.22 | 73.38 | 71.97 | 73.38 | 37,125 | +1.15(+1.59%) |
Mar 15, 2016 | 71.76 | 72.23 | 71.56 | 72.23 | 34,894 | -0.37(-0.51%) |
Mar 14, 2016 | 72.70 | 72.91 | 72.45 | 72.60 | 86,606 | +0.62(+0.86%) |
Mar 11, 2016 | 71.32 | 72.19 | 71.19 | 71.98 | 39,722 | +2.37(+3.41%) |
Mar 10, 2016 | 70.97 | 71.84 | 69.04 | 69.61 | 80,756 | -1.04(-1.47%) |
Mar 09, 2016 | 70.61 | 70.97 | 70.27 | 70.65 | 31,797 | +0.63(+0.90%) |
Mar 08, 2016 | 71.02 | 71.03 | 69.98 | 70.02 | 35,270 | +0.07(+0.10%) |
Mar 07, 2016 | 68.87 | 70.15 | 68.66 | 69.95 | 145,344 | +0.66(+0.95%) |
Mar 04, 2016 | 68.90 | 69.75 | 68.72 | 69.29 | 43,702 | +0.26(+0.38%) |
Mar 03, 2016 | 68.43 | 69.20 | 68.43 | 69.03 | 45,698 | +1.52(+2.25%) |
Mar 02, 2016 | 67.14 | 67.61 | 67.00 | 67.51 | 179,511 | -0.17(-0.26%) |