Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 76.53 | 76.67 | 75.91 | 76.10 | 8,591,892 | -0.39(-0.51%) |
May 27, 2016 | 76.63 | 76.48 | 76.48 | 76.48 | 5,630,122 | -0.01(-0.01%) |
May 26, 2016 | 76.90 | 77.32 | 76.26 | 76.49 | 8,498,802 | -0.47(-0.62%) |
May 25, 2016 | 77.01 | 77.50 | 76.81 | 76.97 | 9,026,446 | +0.13(+0.17%) |
May 24, 2016 | 77.79 | 77.98 | 76.63 | 76.83 | 11,822,384 | -0.54(-0.70%) |
May 23, 2016 | 78.57 | 78.67 | 77.27 | 77.38 | 7,883,118 | -1.10(-1.40%) |
May 20, 2016 | 79.97 | 79.97 | 78.17 | 78.47 | 13,340,518 | -1.18(-1.48%) |
May 19, 2016 | 80.15 | 80.56 | 79.30 | 79.65 | 4,585,039 | -0.45(-0.56%) |
May 18, 2016 | 79.94 | 80.79 | 78.62 | 80.10 | 7,149,368 | -0.47(-0.58%) |
May 17, 2016 | 82.23 | 82.48 | 80.26 | 80.56 | 6,336,300 | -1.93(-2.33%) |
May 16, 2016 | 81.79 | 82.65 | 81.48 | 82.49 | 3,577,297 | +0.69(+0.85%) |
May 13, 2016 | 82.35 | 82.73 | 81.64 | 81.79 | 4,326,574 | -0.93(-1.13%) |
May 12, 2016 | 82.37 | 83.20 | 82.23 | 82.73 | 4,837,411 | +0.54(+0.66%) |
May 11, 2016 | 83.54 | 83.54 | 82.17 | 82.18 | 5,217,182 | -1.53(-1.83%) |
May 10, 2016 | 83.63 | 83.91 | 83.31 | 83.71 | 3,973,588 | +0.28(+0.34%) |
May 09, 2016 | 82.79 | 84.16 | 82.69 | 83.43 | 5,788,901 | +0.70(+0.85%) |
May 06, 2016 | 82.55 | 83.24 | 82.33 | 82.73 | 5,402,965 | -0.24(-0.29%) |
May 05, 2016 | 81.98 | 83.33 | 81.87 | 82.96 | 6,691,365 | +0.99(+1.20%) |
May 04, 2016 | 81.21 | 82.39 | 81.21 | 81.98 | 5,851,854 | -0.02(-0.02%) |
May 03, 2016 | 80.33 | 82.40 | 79.31 | 81.99 | 8,043,540 | +1.95(+2.43%) |
May 02, 2016 | 79.29 | 80.42 | 79.10 | 80.04 | 6,953,049 | +0.75(+0.95%) |
Apr 29, 2016 | 79.69 | 79.96 | 78.80 | 79.29 | 5,792,350 | -0.56(-0.70%) |
Apr 28, 2016 | 80.47 | 80.80 | 79.69 | 79.85 | 5,173,674 | -1.18(-1.45%) |
Apr 27, 2016 | 81.25 | 81.60 | 80.41 | 81.03 | 3,992,362 | -0.12(-0.15%) |
Apr 26, 2016 | 80.44 | 81.18 | 80.21 | 81.15 | 3,590,560 | +0.71(+0.88%) |
Apr 25, 2016 | 79.69 | 80.47 | 79.51 | 80.44 | 2,943,991 | +0.40(+0.50%) |
Apr 22, 2016 | 79.95 | 80.18 | 79.21 | 80.03 | 3,361,800 | +0.17(+0.22%) |
Apr 21, 2016 | 80.88 | 81.16 | 79.71 | 79.86 | 5,092,985 | -1.02(-1.26%) |
Apr 20, 2016 | 81.42 | 81.46 | 80.75 | 80.88 | 3,811,339 | -0.41(-0.51%) |
Apr 19, 2016 | 80.55 | 81.40 | 80.55 | 81.29 | 3,711,398 | +0.75(+0.94%) |
Apr 18, 2016 | 80.30 | 81.11 | 80.12 | 80.54 | 4,044,523 | +0.20(+0.25%) |
Apr 15, 2016 | 79.32 | 80.44 | 79.04 | 80.33 | 4,166,637 | +0.89(+1.12%) |
Apr 14, 2016 | 79.69 | 79.85 | 79.25 | 79.45 | 4,307,846 | -0.02(-0.02%) |
Apr 13, 2016 | 79.83 | 80.10 | 79.34 | 79.46 | 4,321,994 | -0.08(-0.10%) |
Apr 12, 2016 | 79.53 | 79.71 | 78.90 | 79.54 | 3,556,349 | +0.36(+0.46%) |
Apr 11, 2016 | 79.89 | 79.95 | 79.15 | 79.18 | 4,371,230 | -0.55(-0.69%) |
Apr 08, 2016 | 79.94 | 80.12 | 79.48 | 79.73 | 3,722,303 | +0.42(+0.53%) |
Apr 07, 2016 | 81.04 | 81.12 | 78.92 | 79.31 | 6,308,639 | -1.93(-2.37%) |
Apr 06, 2016 | 81.04 | 81.65 | 80.73 | 81.24 | 4,776,293 | +0.16(+0.20%) |
Apr 05, 2016 | 81.74 | 81.88 | 80.89 | 81.07 | 5,558,410 | -1.02(-1.24%) |
Apr 04, 2016 | 81.63 | 82.15 | 81.47 | 82.09 | 5,080,272 | -0.27(-0.32%) |
Apr 01, 2016 | 81.21 | 82.50 | 80.86 | 82.36 | 7,978,656 | +0.86(+1.05%) |
Mar 31, 2016 | 81.72 | 82.03 | 81.40 | 81.51 | 5,034,695 | -0.25(-0.31%) |
Mar 30, 2016 | 80.92 | 82.03 | 80.74 | 81.76 | 5,711,953 | +1.24(+1.54%) |
Mar 29, 2016 | 79.94 | 80.81 | 79.37 | 80.52 | 4,837,563 | +0.50(+0.62%) |
Mar 28, 2016 | 79.61 | 80.33 | 79.47 | 80.02 | 4,557,015 | +0.32(+0.40%) |
Mar 24, 2016 | 79.12 | 79.70 | 79.70 | 79.70 | 3,863,584 | +0.54(+0.68%) |
Mar 23, 2016 | 79.89 | 80.22 | 79.01 | 79.16 | 5,381,142 | -0.94(-1.18%) |
Mar 22, 2016 | 79.49 | 80.71 | 79.32 | 80.10 | 5,157,971 | +0.16(+0.20%) |
Mar 21, 2016 | 79.49 | 80.49 | 79.48 | 79.94 | 4,547,069 | +0.13(+0.16%) |
Mar 18, 2016 | 79.56 | 80.67 | 79.33 | 79.82 | 9,183,889 | +0.37(+0.46%) |
Mar 17, 2016 | 79.42 | 79.75 | 78.61 | 79.45 | 5,747,196 | +0.10(+0.13%) |
Mar 16, 2016 | 79.50 | 79.64 | 78.81 | 79.34 | 4,895,657 | -0.16(-0.20%) |
Mar 15, 2016 | 78.76 | 79.82 | 78.69 | 79.50 | 3,983,153 | +0.13(+0.16%) |
Mar 14, 2016 | 78.83 | 79.55 | 78.44 | 79.38 | 3,887,281 | +0.52(+0.66%) |
Mar 11, 2016 | 78.57 | 78.94 | 78.26 | 78.86 | 4,562,932 | +0.80(+1.03%) |
Mar 10, 2016 | 79.22 | 79.28 | 77.48 | 78.06 | 6,206,321 | -0.93(-1.17%) |
Mar 09, 2016 | 78.12 | 79.05 | 77.88 | 78.98 | 6,558,784 | +1.16(+1.49%) |
Mar 08, 2016 | 77.00 | 78.38 | 77.00 | 77.82 | 5,542,462 | +0.49(+0.63%) |
Mar 07, 2016 | 77.43 | 77.92 | 77.10 | 77.33 | 5,766,574 | -0.68(-0.87%) |
Mar 04, 2016 | 78.07 | 78.18 | 77.52 | 78.01 | 4,721,026 | -0.08(-0.10%) |
Mar 03, 2016 | 77.32 | 78.17 | 77.08 | 78.09 | 4,652,880 | +0.59(+0.76%) |
Mar 02, 2016 | 77.15 | 77.70 | 76.92 | 77.50 | 4,291,548 | +0.26(+0.34%) |