Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 84.02 | 84.11 | 83.52 | 83.82 | 171,994 | -0.07(-0.08%) |
May 27, 2016 | 83.57 | 83.89 | 83.89 | 83.89 | 198,792 | +0.36(+0.43%) |
May 26, 2016 | 83.53 | 83.70 | 83.44 | 83.53 | 186,076 | +0.00(+0.00%) |
May 25, 2016 | 83.29 | 83.72 | 83.26 | 83.53 | 171,736 | +0.58(+0.69%) |
May 24, 2016 | 82.29 | 83.13 | 82.29 | 82.96 | 766,988 | +1.10(+1.34%) |
May 23, 2016 | 81.96 | 82.16 | 81.83 | 81.86 | 285,752 | -0.17(-0.20%) |
May 20, 2016 | 81.80 | 82.24 | 81.77 | 82.02 | 167,728 | +0.54(+0.66%) |
May 19, 2016 | 81.48 | 81.56 | 80.92 | 81.48 | 286,879 | -0.32(-0.39%) |
May 18, 2016 | 81.60 | 82.32 | 81.33 | 81.80 | 223,288 | +0.04(+0.05%) |
May 17, 2016 | 82.30 | 82.43 | 81.54 | 81.76 | 2,957,877 | -0.75(-0.91%) |
May 16, 2016 | 81.85 | 82.71 | 81.74 | 82.51 | 256,197 | +0.79(+0.96%) |
May 13, 2016 | 82.20 | 82.53 | 81.57 | 81.73 | 156,915 | -0.65(-0.79%) |
May 12, 2016 | 82.78 | 82.81 | 81.95 | 82.38 | 172,109 | -0.05(-0.06%) |
May 11, 2016 | 82.92 | 83.13 | 82.42 | 82.43 | 407,321 | -0.72(-0.86%) |
May 10, 2016 | 82.41 | 83.16 | 82.41 | 83.15 | 183,050 | +1.00(+1.22%) |
May 09, 2016 | 81.94 | 82.34 | 81.92 | 82.15 | 161,877 | +0.10(+0.13%) |
May 06, 2016 | 81.52 | 82.08 | 81.33 | 82.04 | 221,313 | +0.26(+0.32%) |
May 05, 2016 | 81.87 | 82.19 | 81.60 | 81.78 | 5,153,787 | +0.00(+0.00%) |
May 04, 2016 | 81.82 | 82.10 | 81.59 | 81.78 | 749,193 | -0.51(-0.62%) |
May 03, 2016 | 82.48 | 82.55 | 81.96 | 82.28 | 186,617 | -0.75(-0.90%) |
May 02, 2016 | 82.54 | 83.11 | 82.46 | 83.04 | 192,634 | +0.63(+0.76%) |
Apr 29, 2016 | 82.61 | 82.70 | 81.87 | 82.41 | 295,796 | -0.42(-0.51%) |
Apr 28, 2016 | 83.17 | 83.73 | 82.65 | 82.83 | 374,198 | -0.74(-0.89%) |
Apr 27, 2016 | 83.26 | 83.73 | 83.07 | 83.57 | 152,570 | +0.15(+0.18%) |
Apr 26, 2016 | 83.41 | 83.64 | 83.22 | 83.42 | 168,700 | +0.11(+0.14%) |
Apr 25, 2016 | 83.13 | 83.31 | 82.86 | 83.31 | 142,403 | -0.12(-0.15%) |
Apr 22, 2016 | 83.21 | 83.55 | 83.03 | 83.43 | 178,105 | +0.03(+0.03%) |
Apr 21, 2016 | 83.84 | 83.90 | 83.31 | 83.40 | 237,433 | -0.45(-0.53%) |
Apr 20, 2016 | 83.77 | 84.17 | 83.59 | 83.85 | 139,861 | +0.05(+0.06%) |
Apr 19, 2016 | 83.68 | 83.90 | 83.38 | 83.79 | 311,649 | +0.30(+0.36%) |
Apr 18, 2016 | 82.63 | 83.51 | 82.63 | 83.50 | 134,829 | +0.52(+0.63%) |
Apr 15, 2016 | 83.08 | 83.08 | 82.79 | 82.97 | 182,234 | -0.06(-0.07%) |
Apr 14, 2016 | 83.06 | 83.24 | 82.89 | 83.04 | 175,303 | +0.03(+0.04%) |
Apr 13, 2016 | 82.56 | 83.04 | 82.53 | 83.00 | 223,821 | +0.84(+1.02%) |
Apr 12, 2016 | 81.50 | 82.28 | 81.29 | 82.16 | 230,162 | +0.78(+0.95%) |
Apr 11, 2016 | 81.87 | 82.21 | 81.39 | 81.39 | 210,232 | -0.23(-0.28%) |
Apr 08, 2016 | 81.95 | 82.15 | 81.38 | 81.61 | 145,613 | +0.19(+0.24%) |
Apr 07, 2016 | 81.86 | 82.02 | 81.06 | 81.42 | 200,553 | -0.98(-1.19%) |
Apr 06, 2016 | 81.53 | 82.41 | 81.44 | 82.40 | 168,896 | +0.89(+1.09%) |
Apr 05, 2016 | 81.65 | 81.88 | 81.36 | 81.51 | 285,475 | -0.79(-0.95%) |
Apr 04, 2016 | 82.59 | 82.64 | 82.15 | 82.29 | 166,425 | -0.27(-0.33%) |
Apr 01, 2016 | 81.53 | 82.63 | 81.39 | 82.56 | 278,296 | +0.52(+0.63%) |
Mar 31, 2016 | 82.09 | 82.34 | 81.94 | 82.05 | 250,870 | -0.11(-0.14%) |
Mar 30, 2016 | 82.22 | 82.49 | 82.01 | 82.16 | 244,297 | +0.34(+0.42%) |
Mar 29, 2016 | 80.91 | 81.83 | 80.74 | 81.82 | 204,070 | +0.73(+0.90%) |
Mar 28, 2016 | 81.19 | 81.28 | 80.83 | 81.09 | 201,087 | +0.08(+0.10%) |
Mar 24, 2016 | 80.56 | 81.01 | 81.01 | 81.01 | 289,193 | -0.04(-0.05%) |
Mar 23, 2016 | 81.46 | 81.46 | 80.98 | 81.05 | 267,546 | -0.58(-0.72%) |
Mar 22, 2016 | 81.24 | 81.86 | 81.20 | 81.64 | 322,895 | +0.01(+0.01%) |
Mar 21, 2016 | 81.43 | 81.72 | 81.29 | 81.63 | 188,736 | +0.08(+0.10%) |
Mar 18, 2016 | 81.56 | 81.65 | 81.28 | 81.55 | 237,717 | +0.36(+0.44%) |
Mar 17, 2016 | 80.65 | 81.39 | 80.43 | 81.19 | 489,113 | +0.53(+0.66%) |
Mar 16, 2016 | 79.99 | 80.83 | 79.95 | 80.66 | 310,715 | +0.48(+0.60%) |
Mar 15, 2016 | 79.88 | 80.19 | 79.76 | 80.18 | 258,250 | -0.17(-0.21%) |
Mar 14, 2016 | 80.20 | 80.55 | 80.07 | 80.35 | 227,334 | -0.09(-0.11%) |
Mar 11, 2016 | 79.83 | 80.47 | 79.79 | 80.44 | 320,627 | +1.31(+1.66%) |
Mar 10, 2016 | 79.38 | 79.74 | 78.32 | 79.13 | 307,744 | +0.01(+0.01%) |
Mar 09, 2016 | 79.10 | 79.23 | 78.73 | 79.12 | 227,389 | +0.40(+0.51%) |
Mar 08, 2016 | 79.14 | 79.31 | 78.63 | 78.72 | 302,745 | -0.87(-1.09%) |
Mar 07, 2016 | 79.09 | 79.79 | 79.04 | 79.59 | 286,309 | +0.06(+0.08%) |
Mar 04, 2016 | 79.36 | 79.92 | 79.03 | 79.53 | 343,876 | +0.23(+0.28%) |
Mar 03, 2016 | 78.90 | 79.30 | 78.62 | 79.30 | 288,490 | +0.34(+0.43%) |
Mar 02, 2016 | 78.46 | 78.99 | 78.28 | 78.96 | 261,112 | +0.33(+0.42%) |