Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.24 | 84.61 | 83.40 | 83.74 | 1,878,154 | -0.20(-0.24%) |
May 27, 2016 | 83.75 | 83.94 | 83.94 | 83.94 | 1,589,170 | +0.51(+0.61%) |
May 26, 2016 | 84.05 | 84.18 | 83.42 | 83.43 | 1,199,985 | -0.27(-0.33%) |
May 25, 2016 | 83.86 | 84.35 | 83.68 | 83.71 | 1,352,852 | -0.09(-0.11%) |
May 24, 2016 | 83.04 | 84.22 | 82.24 | 83.80 | 1,724,927 | +1.28(+1.55%) |
May 23, 2016 | 82.16 | 82.84 | 81.98 | 82.51 | 1,428,954 | +0.23(+0.28%) |
May 20, 2016 | 83.04 | 83.04 | 81.98 | 82.29 | 1,934,524 | -0.48(-0.58%) |
May 19, 2016 | 81.89 | 82.84 | 81.71 | 82.77 | 1,816,171 | +0.46(+0.56%) |
May 18, 2016 | 83.56 | 83.77 | 81.97 | 82.31 | 2,077,067 | -1.38(-1.65%) |
May 17, 2016 | 84.27 | 84.56 | 83.31 | 83.69 | 1,804,553 | -0.70(-0.83%) |
May 16, 2016 | 84.32 | 84.76 | 84.18 | 84.39 | 1,111,153 | +0.12(+0.14%) |
May 13, 2016 | 85.69 | 85.78 | 84.02 | 84.27 | 1,857,225 | -1.77(-2.06%) |
May 12, 2016 | 86.79 | 87.18 | 85.23 | 86.04 | 1,596,110 | -0.29(-0.34%) |
May 11, 2016 | 86.43 | 86.60 | 85.83 | 86.33 | 2,270,076 | -0.55(-0.64%) |
May 10, 2016 | 85.70 | 86.93 | 85.64 | 86.89 | 2,090,177 | +1.64(+1.92%) |
May 09, 2016 | 85.69 | 86.43 | 84.91 | 85.25 | 1,684,613 | -0.23(-0.27%) |
May 06, 2016 | 84.73 | 85.60 | 83.72 | 85.48 | 1,963,367 | +0.65(+0.76%) |
May 05, 2016 | 84.70 | 85.72 | 84.55 | 84.83 | 1,344,688 | +0.12(+0.14%) |
May 04, 2016 | 84.12 | 84.96 | 83.60 | 84.72 | 2,688,094 | -0.13(-0.15%) |
May 03, 2016 | 85.70 | 86.83 | 84.60 | 84.84 | 3,872,223 | -3.49(-3.95%) |
May 02, 2016 | 87.18 | 88.65 | 87.02 | 88.33 | 2,500,674 | +1.15(+1.31%) |
Apr 29, 2016 | 87.93 | 88.08 | 86.68 | 87.19 | 1,749,740 | -1.14(-1.29%) |
Apr 28, 2016 | 87.01 | 88.64 | 86.83 | 88.33 | 1,635,736 | +0.86(+0.99%) |
Apr 27, 2016 | 87.04 | 88.03 | 86.83 | 87.46 | 1,836,902 | +0.44(+0.50%) |
Apr 26, 2016 | 86.14 | 87.20 | 85.83 | 87.03 | 1,572,941 | +0.88(+1.02%) |
Apr 25, 2016 | 85.06 | 86.21 | 85.05 | 86.14 | 1,596,494 | +0.70(+0.82%) |
Apr 22, 2016 | 85.06 | 85.45 | 83.63 | 85.44 | 2,175,403 | +0.05(+0.06%) |
Apr 21, 2016 | 87.34 | 87.53 | 85.21 | 85.39 | 1,793,654 | -2.44(-2.78%) |
Apr 20, 2016 | 88.08 | 88.52 | 87.80 | 87.83 | 1,317,595 | -0.35(-0.39%) |
Apr 19, 2016 | 87.69 | 88.29 | 87.36 | 88.17 | 1,414,382 | +1.06(+1.22%) |
Apr 18, 2016 | 86.31 | 87.28 | 86.06 | 87.11 | 1,058,673 | +0.75(+0.87%) |
Apr 15, 2016 | 86.23 | 86.39 | 85.56 | 86.35 | 1,331,130 | +0.22(+0.25%) |
Apr 14, 2016 | 86.04 | 86.67 | 85.62 | 86.13 | 1,172,939 | +0.17(+0.20%) |
Apr 13, 2016 | 86.63 | 86.63 | 85.72 | 85.96 | 1,289,822 | -0.19(-0.22%) |
Apr 12, 2016 | 86.48 | 87.03 | 85.95 | 86.15 | 1,377,365 | -0.47(-0.55%) |
Apr 11, 2016 | 87.06 | 87.49 | 86.50 | 86.63 | 873,138 | +0.04(+0.04%) |
Apr 08, 2016 | 86.42 | 86.75 | 86.02 | 86.59 | 1,037,927 | +0.61(+0.71%) |
Apr 07, 2016 | 86.48 | 86.49 | 85.03 | 85.98 | 1,640,002 | -1.04(-1.19%) |
Apr 06, 2016 | 86.51 | 87.05 | 86.35 | 87.02 | 724,183 | +0.53(+0.61%) |
Apr 05, 2016 | 86.74 | 87.22 | 86.31 | 86.49 | 817,288 | -0.36(-0.42%) |
Apr 04, 2016 | 87.13 | 87.13 | 86.25 | 86.85 | 875,865 | -0.14(-0.16%) |
Apr 01, 2016 | 85.38 | 87.06 | 85.16 | 86.99 | 1,244,812 | +1.22(+1.42%) |
Mar 31, 2016 | 85.62 | 86.10 | 85.44 | 85.77 | 1,346,982 | -0.10(-0.12%) |
Mar 30, 2016 | 86.19 | 86.34 | 85.81 | 85.87 | 941,200 | +0.23(+0.27%) |
Mar 29, 2016 | 85.22 | 85.84 | 84.76 | 85.64 | 861,624 | +0.52(+0.61%) |
Mar 28, 2016 | 84.86 | 85.40 | 84.79 | 85.12 | 634,375 | +0.30(+0.35%) |
Mar 24, 2016 | 84.75 | 84.82 | 84.82 | 84.82 | 683,598 | -0.10(-0.12%) |
Mar 23, 2016 | 85.02 | 85.57 | 84.81 | 84.92 | 848,764 | +0.18(+0.21%) |
Mar 22, 2016 | 85.17 | 85.26 | 84.22 | 84.74 | 1,400,414 | -0.86(-1.01%) |
Mar 21, 2016 | 85.71 | 86.07 | 84.91 | 85.61 | 763,442 | -0.05(-0.05%) |
Mar 18, 2016 | 85.25 | 85.94 | 84.77 | 85.65 | 2,230,061 | +0.21(+0.24%) |
Mar 17, 2016 | 84.68 | 85.61 | 84.44 | 85.44 | 1,130,225 | +0.76(+0.90%) |
Mar 16, 2016 | 83.49 | 84.87 | 83.26 | 84.68 | 1,801,784 | -0.63(-0.74%) |
Mar 15, 2016 | 84.64 | 85.54 | 84.57 | 85.31 | 1,539,152 | -0.03(-0.03%) |
Mar 14, 2016 | 84.66 | 86.00 | 84.34 | 85.33 | 1,451,512 | +0.65(+0.77%) |
Mar 11, 2016 | 84.45 | 84.82 | 83.93 | 84.68 | 1,166,986 | +1.22(+1.46%) |
Mar 10, 2016 | 83.85 | 84.31 | 82.71 | 83.46 | 1,050,324 | -0.39(-0.47%) |
Mar 09, 2016 | 83.89 | 84.67 | 83.47 | 83.85 | 1,072,101 | +0.42(+0.50%) |
Mar 08, 2016 | 83.24 | 83.63 | 82.51 | 83.43 | 2,174,254 | +0.10(+0.12%) |
Mar 07, 2016 | 83.59 | 84.02 | 83.16 | 83.33 | 1,124,775 | -0.84(-0.99%) |
Mar 04, 2016 | 84.22 | 84.63 | 83.48 | 84.17 | 1,080,264 | +0.32(+0.38%) |
Mar 03, 2016 | 83.54 | 84.03 | 83.15 | 83.85 | 1,142,069 | +0.32(+0.38%) |
Mar 02, 2016 | 83.79 | 84.36 | 83.08 | 83.53 | 1,734,823 | -0.50(-0.60%) |