Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 82.96 | 83.29 | 80.83 | 82.35 | 4,910,736 | +0.02(+0.02%) |
May 27, 2016 | 81.42 | 82.33 | 82.33 | 82.33 | 3,830,273 | +1.71(+2.12%) |
May 26, 2016 | 80.24 | 81.50 | 78.21 | 80.62 | 6,894,419 | +3.55(+4.61%) |
May 25, 2016 | 76.30 | 77.62 | 75.46 | 77.06 | 4,900,523 | +0.65(+0.85%) |
May 24, 2016 | 74.48 | 76.77 | 74.37 | 76.41 | 3,907,401 | +2.02(+2.71%) |
May 23, 2016 | 74.81 | 75.26 | 74.36 | 74.40 | 2,394,641 | -0.37(-0.49%) |
May 20, 2016 | 75.31 | 75.33 | 74.23 | 74.76 | 2,333,575 | -0.35(-0.46%) |
May 19, 2016 | 73.83 | 75.37 | 73.83 | 75.11 | 2,665,399 | +2.10(+2.87%) |
May 18, 2016 | 73.22 | 73.77 | 72.28 | 73.01 | 4,261,330 | -1.34(-1.80%) |
May 17, 2016 | 75.53 | 75.66 | 73.99 | 74.35 | 3,388,546 | -1.57(-2.06%) |
May 16, 2016 | 74.99 | 76.40 | 74.31 | 75.92 | 2,506,625 | +1.23(+1.64%) |
May 13, 2016 | 76.33 | 76.41 | 74.58 | 74.69 | 2,755,929 | -1.97(-2.57%) |
May 12, 2016 | 76.07 | 77.13 | 75.74 | 76.66 | 1,628,471 | +0.54(+0.71%) |
May 11, 2016 | 75.97 | 76.39 | 74.98 | 76.12 | 2,811,121 | -1.12(-1.45%) |
May 10, 2016 | 77.80 | 77.92 | 76.84 | 77.24 | 2,647,152 | -0.70(-0.89%) |
May 09, 2016 | 76.53 | 78.11 | 76.45 | 77.93 | 3,158,172 | +1.66(+2.17%) |
May 06, 2016 | 75.68 | 76.44 | 74.84 | 76.27 | 2,502,694 | +0.60(+0.79%) |
May 05, 2016 | 76.89 | 76.94 | 75.53 | 75.68 | 2,626,020 | -1.26(-1.64%) |
May 04, 2016 | 76.25 | 77.07 | 74.24 | 76.94 | 2,566,511 | +0.98(+1.29%) |
May 03, 2016 | 75.22 | 76.70 | 74.96 | 75.96 | 1,885,814 | +0.39(+0.52%) |
May 02, 2016 | 75.17 | 75.82 | 74.92 | 75.57 | 2,534,554 | +0.54(+0.72%) |
Apr 29, 2016 | 74.06 | 75.14 | 73.18 | 75.03 | 3,857,404 | +0.87(+1.17%) |
Apr 28, 2016 | 75.69 | 75.71 | 73.98 | 74.16 | 2,508,082 | -1.58(-2.09%) |
Apr 27, 2016 | 75.51 | 75.97 | 75.02 | 75.74 | 1,729,960 | +0.36(+0.47%) |
Apr 26, 2016 | 75.17 | 75.78 | 75.04 | 75.39 | 2,262,113 | +0.27(+0.37%) |
Apr 25, 2016 | 74.79 | 75.15 | 74.52 | 75.11 | 2,403,110 | +0.51(+0.69%) |
Apr 22, 2016 | 75.68 | 76.15 | 73.33 | 74.60 | 5,035,098 | -1.40(-1.84%) |
Apr 21, 2016 | 75.99 | 77.10 | 75.40 | 76.00 | 2,259,111 | +0.39(+0.52%) |
Apr 20, 2016 | 76.48 | 76.48 | 75.02 | 75.61 | 2,752,430 | -0.87(-1.14%) |
Apr 19, 2016 | 76.82 | 76.99 | 76.03 | 76.48 | 1,354,919 | -0.23(-0.30%) |
Apr 18, 2016 | 76.05 | 76.86 | 75.57 | 76.71 | 1,658,752 | +0.86(+1.14%) |
Apr 15, 2016 | 75.56 | 76.27 | 75.15 | 75.84 | 3,173,470 | +0.08(+0.11%) |
Apr 14, 2016 | 76.22 | 76.44 | 75.64 | 75.76 | 2,341,916 | -0.53(-0.70%) |
Apr 13, 2016 | 76.45 | 76.73 | 75.77 | 76.29 | 2,575,633 | -0.05(-0.07%) |
Apr 12, 2016 | 75.69 | 76.75 | 74.89 | 76.35 | 2,361,344 | +0.99(+1.31%) |
Apr 11, 2016 | 75.51 | 76.64 | 75.32 | 75.36 | 2,772,030 | -0.04(-0.05%) |
Apr 08, 2016 | 76.90 | 76.90 | 75.14 | 75.40 | 2,762,819 | -1.29(-1.68%) |
Apr 07, 2016 | 77.00 | 77.56 | 76.27 | 76.69 | 1,923,638 | -0.81(-1.04%) |
Apr 06, 2016 | 77.19 | 77.70 | 76.60 | 77.49 | 2,416,961 | -0.05(-0.07%) |
Apr 05, 2016 | 78.55 | 78.55 | 77.36 | 77.55 | 3,749,293 | -1.38(-1.75%) |
Apr 04, 2016 | 79.88 | 79.98 | 78.59 | 78.93 | 2,523,589 | -1.04(-1.31%) |
Apr 01, 2016 | 78.36 | 80.07 | 78.23 | 79.98 | 3,224,844 | +1.57(+2.00%) |
Mar 31, 2016 | 78.89 | 79.20 | 78.12 | 78.41 | 2,832,530 | -0.49(-0.63%) |
Mar 30, 2016 | 78.78 | 79.43 | 78.32 | 78.90 | 2,887,965 | -0.04(-0.05%) |
Mar 29, 2016 | 78.56 | 79.32 | 78.22 | 78.94 | 3,430,946 | +0.09(+0.12%) |
Mar 28, 2016 | 77.11 | 79.20 | 77.06 | 78.85 | 4,544,689 | +1.95(+2.54%) |
Mar 24, 2016 | 77.13 | 76.90 | 76.90 | 76.90 | 2,952,099 | -0.28(-0.37%) |
Mar 23, 2016 | 76.65 | 77.67 | 76.44 | 77.18 | 2,635,621 | +0.56(+0.73%) |
Mar 22, 2016 | 77.22 | 77.79 | 76.53 | 76.62 | 2,629,013 | -0.66(-0.85%) |
Mar 21, 2016 | 76.72 | 77.89 | 76.72 | 77.28 | 2,250,135 | +0.53(+0.69%) |
Mar 18, 2016 | 76.94 | 77.47 | 76.26 | 76.75 | 4,792,809 | -0.09(-0.12%) |
Mar 17, 2016 | 77.27 | 77.53 | 76.42 | 76.84 | 3,554,757 | -0.48(-0.63%) |
Mar 16, 2016 | 77.66 | 77.66 | 76.13 | 77.33 | 3,545,892 | -0.34(-0.44%) |
Mar 15, 2016 | 77.97 | 79.27 | 77.51 | 77.67 | 3,675,280 | -0.70(-0.90%) |
Mar 14, 2016 | 77.77 | 78.43 | 77.30 | 78.37 | 3,622,828 | +0.73(+0.94%) |
Mar 11, 2016 | 76.68 | 77.67 | 76.50 | 77.64 | 6,127,795 | +1.63(+2.14%) |
Mar 10, 2016 | 72.82 | 76.06 | 72.61 | 76.01 | 11,651,680 | +7.32(+10.66%) |
Mar 09, 2016 | 68.20 | 68.80 | 67.93 | 68.69 | 3,303,512 | +0.89(+1.31%) |
Mar 08, 2016 | 67.73 | 69.01 | 67.69 | 67.80 | 2,210,471 | -0.31(-0.46%) |
Mar 07, 2016 | 67.69 | 68.43 | 67.30 | 68.11 | 2,101,809 | -0.27(-0.40%) |
Mar 04, 2016 | 68.34 | 68.98 | 67.59 | 68.39 | 2,841,016 | -0.13(-0.19%) |
Mar 03, 2016 | 67.83 | 68.57 | 67.49 | 68.51 | 2,312,802 | +0.21(+0.31%) |
Mar 02, 2016 | 68.58 | 68.93 | 67.69 | 68.30 | 4,123,042 | -0.69(-1.01%) |