Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 78.14 | 78.29 | 77.51 | 77.70 | 8,414,556 | -0.39(-0.51%) |
May 27, 2016 | 78.24 | 78.10 | 78.10 | 78.10 | 5,513,917 | -0.01(-0.01%) |
May 26, 2016 | 78.52 | 78.95 | 77.87 | 78.10 | 8,323,387 | -0.48(-0.61%) |
May 25, 2016 | 78.64 | 79.14 | 78.43 | 78.59 | 8,840,141 | +0.14(+0.17%) |
May 24, 2016 | 79.43 | 79.63 | 78.25 | 78.45 | 11,578,371 | -0.56(-0.70%) |
May 23, 2016 | 80.22 | 80.33 | 78.90 | 79.01 | 7,720,411 | -1.12(-1.40%) |
May 20, 2016 | 81.66 | 81.66 | 79.82 | 80.13 | 13,065,171 | -1.20(-1.48%) |
May 19, 2016 | 81.83 | 82.26 | 80.97 | 81.33 | 4,490,404 | -0.46(-0.56%) |
May 18, 2016 | 81.62 | 82.49 | 80.28 | 81.79 | 7,001,806 | -0.48(-0.58%) |
May 17, 2016 | 83.96 | 84.22 | 81.96 | 82.26 | 6,205,519 | -1.97(-2.33%) |
May 16, 2016 | 83.52 | 84.40 | 83.20 | 84.23 | 3,503,461 | +0.71(+0.85%) |
May 13, 2016 | 84.09 | 84.47 | 83.36 | 83.52 | 4,237,274 | -0.95(-1.13%) |
May 12, 2016 | 84.11 | 84.95 | 83.96 | 84.47 | 4,737,567 | +0.56(+0.66%) |
May 11, 2016 | 85.30 | 85.30 | 83.90 | 83.91 | 5,109,500 | -1.56(-1.83%) |
May 10, 2016 | 85.40 | 85.68 | 85.06 | 85.48 | 3,891,573 | +0.29(+0.34%) |
May 09, 2016 | 84.53 | 85.94 | 84.43 | 85.19 | 5,669,419 | +0.72(+0.85%) |
May 06, 2016 | 84.29 | 84.99 | 84.07 | 84.47 | 5,291,449 | -0.24(-0.29%) |
May 05, 2016 | 83.70 | 85.08 | 83.60 | 84.71 | 6,553,256 | +1.01(+1.20%) |
May 04, 2016 | 82.92 | 84.12 | 82.92 | 83.70 | 5,731,072 | -0.02(-0.02%) |
May 03, 2016 | 82.03 | 84.14 | 80.98 | 83.72 | 7,877,522 | +1.99(+2.43%) |
May 02, 2016 | 80.96 | 82.12 | 80.77 | 81.73 | 6,809,539 | +0.77(+0.95%) |
Apr 29, 2016 | 81.37 | 81.64 | 80.46 | 80.96 | 5,672,797 | -0.57(-0.70%) |
Apr 28, 2016 | 82.16 | 82.50 | 81.37 | 81.54 | 5,066,890 | -1.20(-1.45%) |
Apr 27, 2016 | 82.96 | 83.32 | 82.10 | 82.74 | 3,909,960 | -0.12(-0.15%) |
Apr 26, 2016 | 82.13 | 82.89 | 81.90 | 82.86 | 3,516,452 | +0.73(+0.88%) |
Apr 25, 2016 | 81.37 | 82.16 | 81.19 | 82.13 | 2,883,227 | +0.41(+0.50%) |
Apr 22, 2016 | 81.63 | 81.87 | 80.88 | 81.72 | 3,292,413 | +0.18(+0.22%) |
Apr 21, 2016 | 82.58 | 82.87 | 81.39 | 81.54 | 4,987,866 | -1.04(-1.26%) |
Apr 20, 2016 | 83.13 | 83.18 | 82.46 | 82.58 | 3,732,674 | -0.42(-0.51%) |
Apr 19, 2016 | 82.25 | 83.12 | 82.24 | 83.01 | 3,634,795 | +0.77(+0.94%) |
Apr 18, 2016 | 82.00 | 82.82 | 81.81 | 82.24 | 3,961,044 | +0.21(+0.25%) |
Apr 15, 2016 | 80.99 | 82.14 | 80.70 | 82.03 | 4,080,638 | +0.91(+1.12%) |
Apr 14, 2016 | 81.37 | 81.53 | 80.92 | 81.12 | 4,218,932 | -0.02(-0.02%) |
Apr 13, 2016 | 81.51 | 81.79 | 81.02 | 81.14 | 4,232,788 | -0.08(-0.10%) |
Apr 12, 2016 | 81.21 | 81.39 | 80.56 | 81.22 | 3,482,946 | +0.37(+0.46%) |
Apr 11, 2016 | 81.57 | 81.63 | 80.82 | 80.85 | 4,281,008 | -0.56(-0.69%) |
Apr 08, 2016 | 81.63 | 81.81 | 81.15 | 81.41 | 3,645,475 | +0.43(+0.53%) |
Apr 07, 2016 | 82.75 | 82.83 | 80.59 | 80.98 | 6,178,429 | -1.97(-2.37%) |
Apr 06, 2016 | 82.75 | 83.37 | 82.43 | 82.95 | 4,677,711 | +0.17(+0.20%) |
Apr 05, 2016 | 83.46 | 83.61 | 82.60 | 82.78 | 5,443,685 | -1.04(-1.24%) |
Apr 04, 2016 | 83.35 | 83.89 | 83.18 | 83.83 | 4,975,416 | -0.27(-0.32%) |
Apr 01, 2016 | 82.93 | 84.24 | 82.57 | 84.10 | 7,813,977 | +0.87(+1.05%) |
Mar 31, 2016 | 83.44 | 83.76 | 83.12 | 83.22 | 4,930,780 | -0.26(-0.31%) |
Mar 30, 2016 | 82.63 | 83.76 | 82.44 | 83.48 | 5,594,059 | +1.27(+1.54%) |
Mar 29, 2016 | 81.63 | 82.51 | 81.04 | 82.21 | 4,737,716 | +0.51(+0.62%) |
Mar 28, 2016 | 81.29 | 82.02 | 81.15 | 81.71 | 4,462,959 | +0.33(+0.40%) |
Mar 24, 2016 | 80.78 | 81.38 | 81.38 | 81.38 | 3,783,840 | +0.55(+0.68%) |
Mar 23, 2016 | 81.57 | 81.92 | 80.67 | 80.82 | 5,270,075 | -0.96(-1.18%) |
Mar 22, 2016 | 81.17 | 82.41 | 80.99 | 81.79 | 5,051,510 | +0.16(+0.20%) |
Mar 21, 2016 | 81.16 | 82.19 | 81.15 | 81.63 | 4,453,218 | +0.13(+0.16%) |
Mar 18, 2016 | 81.24 | 82.37 | 81.00 | 81.50 | 8,994,334 | +0.38(+0.46%) |
Mar 17, 2016 | 81.10 | 81.43 | 80.26 | 81.12 | 5,628,574 | +0.10(+0.13%) |
Mar 16, 2016 | 81.18 | 81.31 | 80.47 | 81.02 | 4,794,611 | -0.16(-0.20%) |
Mar 15, 2016 | 80.42 | 81.51 | 80.35 | 81.18 | 3,900,941 | +0.13(+0.16%) |
Mar 14, 2016 | 80.50 | 81.22 | 80.09 | 81.05 | 3,807,048 | +0.53(+0.66%) |
Mar 11, 2016 | 80.23 | 80.61 | 79.91 | 80.52 | 4,468,753 | +0.82(+1.03%) |
Mar 10, 2016 | 80.89 | 80.95 | 79.12 | 79.70 | 6,078,223 | -0.95(-1.17%) |
Mar 09, 2016 | 79.77 | 80.71 | 79.52 | 80.65 | 6,423,411 | +1.19(+1.49%) |
Mar 08, 2016 | 78.63 | 80.03 | 78.63 | 79.46 | 5,428,066 | +0.50(+0.63%) |
Mar 07, 2016 | 79.06 | 79.56 | 78.72 | 78.96 | 5,647,552 | -0.69(-0.87%) |
Mar 04, 2016 | 79.72 | 79.83 | 79.16 | 79.65 | 4,623,584 | -0.08(-0.10%) |
Mar 03, 2016 | 78.95 | 79.81 | 78.71 | 79.73 | 4,556,845 | +0.60(+0.76%) |
Mar 02, 2016 | 78.78 | 79.34 | 78.54 | 79.13 | 4,202,971 | +0.26(+0.34%) |