Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.88 | 84.88 | 83.59 | 83.75 | 36,775 | -1.00(-1.18%) |
May 27, 2016 | 83.68 | 84.75 | 84.75 | 84.75 | 44,600 | +1.34(+1.61%) |
May 26, 2016 | 82.00 | 83.45 | 81.67 | 83.41 | 17,082 | +0.53(+0.64%) |
May 25, 2016 | 83.40 | 83.65 | 82.71 | 82.88 | 42,341 | +0.55(+0.67%) |
May 24, 2016 | 80.93 | 82.40 | 80.93 | 82.33 | 22,827 | +2.89(+3.64%) |
May 23, 2016 | 80.18 | 80.30 | 79.17 | 79.44 | 13,649 | +0.35(+0.44%) |
May 20, 2016 | 78.63 | 79.56 | 78.33 | 79.09 | 12,718 | +0.11(+0.14%) |
May 19, 2016 | 79.74 | 80.34 | 78.53 | 78.98 | 36,594 | +0.25(+0.32%) |
May 18, 2016 | 77.05 | 78.85 | 76.47 | 78.73 | 27,368 | +2.77(+3.65%) |
May 17, 2016 | 76.68 | 76.68 | 75.63 | 75.96 | 8,343 | -0.58(-0.76%) |
May 16, 2016 | 75.03 | 76.95 | 75.00 | 76.54 | 28,359 | -0.16(-0.21%) |
May 13, 2016 | 77.28 | 77.80 | 76.58 | 76.70 | 14,138 | -0.73(-0.94%) |
May 12, 2016 | 76.43 | 77.62 | 75.67 | 77.43 | 14,719 | +1.17(+1.53%) |
May 11, 2016 | 77.81 | 77.81 | 76.12 | 76.26 | 18,400 | -1.30(-1.68%) |
May 10, 2016 | 77.93 | 78.73 | 77.25 | 77.56 | 24,310 | -0.57(-0.73%) |
May 09, 2016 | 77.20 | 78.20 | 77.20 | 78.13 | 19,487 | +2.93(+3.90%) |
May 06, 2016 | 75.55 | 75.60 | 74.30 | 75.20 | 19,487 | -1.17(-1.53%) |
May 05, 2016 | 75.76 | 77.26 | 75.58 | 76.37 | 16,385 | +0.26(+0.35%) |
May 04, 2016 | 75.60 | 77.04 | 75.00 | 76.11 | 32,583 | +0.84(+1.11%) |
May 03, 2016 | 74.38 | 75.72 | 74.17 | 75.27 | 25,567 | +0.32(+0.42%) |
May 02, 2016 | 74.25 | 75.14 | 74.11 | 74.95 | 27,597 | +0.61(+0.82%) |
Apr 29, 2016 | 76.00 | 76.01 | 74.18 | 74.34 | 56,614 | -3.36(-4.32%) |
Apr 28, 2016 | 79.45 | 79.48 | 77.38 | 77.70 | 48,518 | -2.89(-3.59%) |
Apr 27, 2016 | 80.67 | 81.53 | 79.63 | 80.59 | 8,814 | -0.30(-0.37%) |
Apr 26, 2016 | 80.86 | 81.39 | 80.80 | 80.89 | 10,298 | -0.62(-0.77%) |
Apr 25, 2016 | 81.84 | 81.84 | 81.00 | 81.52 | 21,113 | -0.53(-0.64%) |
Apr 22, 2016 | 80.84 | 82.83 | 80.57 | 82.04 | 15,781 | +2.05(+2.56%) |
Apr 21, 2016 | 78.65 | 80.46 | 78.55 | 79.99 | 40,462 | -0.58(-0.71%) |
Apr 20, 2016 | 79.54 | 80.93 | 79.27 | 80.57 | 27,345 | +0.85(+1.07%) |
Apr 19, 2016 | 79.46 | 79.81 | 79.10 | 79.71 | 17,997 | -2.73(-3.31%) |
Apr 18, 2016 | 81.15 | 82.53 | 81.01 | 82.45 | 19,668 | +0.30(+0.37%) |
Apr 15, 2016 | 82.94 | 83.18 | 81.78 | 82.14 | 23,487 | -1.26(-1.51%) |
Apr 14, 2016 | 82.00 | 83.47 | 81.90 | 83.40 | 24,642 | +2.43(+3.01%) |
Apr 13, 2016 | 79.84 | 81.24 | 79.84 | 80.97 | 52,624 | +1.77(+2.23%) |
Apr 12, 2016 | 79.24 | 79.91 | 78.87 | 79.20 | 58,526 | -0.06(-0.08%) |
Apr 11, 2016 | 80.02 | 80.19 | 78.90 | 79.26 | 126,427 | -2.14(-2.63%) |
Apr 08, 2016 | 82.17 | 82.17 | 81.05 | 81.40 | 23,916 | +0.06(+0.07%) |
Apr 07, 2016 | 81.60 | 82.04 | 80.95 | 81.34 | 40,618 | -2.40(-2.87%) |
Apr 06, 2016 | 84.09 | 84.66 | 83.25 | 83.74 | 18,538 | +1.06(+1.28%) |
Apr 05, 2016 | 82.47 | 83.55 | 82.30 | 82.68 | 55,982 | -2.27(-2.67%) |
Apr 04, 2016 | 84.33 | 84.98 | 83.89 | 84.95 | 11,143 | +1.17(+1.40%) |
Apr 01, 2016 | 85.00 | 85.73 | 83.76 | 83.78 | 40,107 | +0.75(+0.90%) |
Mar 31, 2016 | 82.18 | 83.11 | 81.79 | 83.03 | 22,541 | -0.64(-0.76%) |
Mar 30, 2016 | 82.70 | 83.67 | 82.31 | 83.67 | 36,288 | +2.16(+2.64%) |
Mar 29, 2016 | 83.50 | 84.05 | 81.00 | 81.52 | 34,181 | -2.95(-3.50%) |
Mar 28, 2016 | 84.48 | 84.80 | 84.11 | 84.47 | 16,486 | -0.40(-0.47%) |
Mar 24, 2016 | 84.07 | 84.87 | 84.87 | 84.87 | 42,000 | +0.38(+0.45%) |
Mar 23, 2016 | 84.57 | 85.38 | 83.76 | 84.49 | 142,010 | +3.65(+4.52%) |
Mar 22, 2016 | 80.48 | 81.25 | 79.72 | 80.84 | 27,439 | -0.84(-1.03%) |
Mar 21, 2016 | 81.28 | 81.80 | 80.88 | 81.68 | 21,078 | +1.31(+1.63%) |
Mar 18, 2016 | 80.33 | 80.67 | 79.46 | 80.37 | 20,843 | +0.27(+0.34%) |
Mar 17, 2016 | 78.32 | 80.17 | 78.32 | 80.10 | 38,616 | +1.09(+1.38%) |
Mar 16, 2016 | 84.07 | 84.07 | 78.93 | 79.01 | 33,849 | -4.20(-5.05%) |
Mar 15, 2016 | 83.60 | 84.10 | 82.87 | 83.21 | 31,332 | +0.03(+0.04%) |
Mar 14, 2016 | 80.00 | 83.66 | 79.86 | 83.17 | 31,540 | +2.08(+2.56%) |
Mar 11, 2016 | 78.89 | 81.10 | 78.82 | 81.10 | 34,004 | +2.69(+3.44%) |
Mar 10, 2016 | 79.91 | 80.05 | 78.06 | 78.41 | 34,587 | -2.41(-2.99%) |
Mar 09, 2016 | 81.85 | 82.00 | 79.62 | 80.82 | 64,197 | +0.95(+1.19%) |
Mar 08, 2016 | 78.03 | 80.06 | 77.42 | 79.87 | 153,623 | +1.21(+1.54%) |
Mar 07, 2016 | 79.02 | 79.82 | 78.33 | 78.66 | 16,024 | -0.99(-1.24%) |
Mar 04, 2016 | 79.38 | 79.87 | 77.55 | 79.65 | 52,374 | +0.14(+0.18%) |
Mar 03, 2016 | 82.50 | 82.50 | 78.90 | 79.51 | 57,269 | -3.02(-3.66%) |
Mar 02, 2016 | 83.21 | 83.25 | 82.26 | 82.53 | 24,860 | -1.07(-1.28%) |