Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.32 | 83.46 | 80.94 | 81.48 | 2,588,929 | -0.65(-0.80%) |
May 27, 2016 | 82.28 | 82.14 | 82.14 | 82.14 | 1,503,993 | +0.35(+0.43%) |
May 26, 2016 | 82.29 | 82.64 | 81.32 | 81.79 | 1,506,675 | -0.19(-0.23%) |
May 25, 2016 | 82.12 | 82.26 | 80.77 | 81.98 | 2,112,980 | +0.26(+0.32%) |
May 24, 2016 | 79.93 | 81.78 | 79.76 | 81.72 | 2,705,830 | +2.34(+2.95%) |
May 23, 2016 | 80.27 | 80.31 | 78.91 | 79.37 | 2,250,905 | -0.24(-0.30%) |
May 20, 2016 | 78.39 | 79.86 | 78.19 | 79.61 | 1,585,791 | +1.56(+2.00%) |
May 19, 2016 | 79.83 | 79.91 | 77.29 | 78.05 | 2,396,209 | -1.37(-1.72%) |
May 18, 2016 | 76.97 | 79.73 | 76.97 | 79.42 | 3,365,655 | +2.77(+3.61%) |
May 17, 2016 | 74.27 | 77.16 | 74.26 | 76.65 | 3,156,949 | +1.32(+1.76%) |
May 16, 2016 | 75.18 | 75.89 | 74.47 | 75.32 | 2,616,592 | +0.31(+0.42%) |
May 13, 2016 | 73.53 | 75.86 | 72.03 | 75.01 | 4,632,353 | -0.58(-0.76%) |
May 12, 2016 | 79.37 | 79.37 | 75.45 | 75.59 | 4,036,248 | -3.15(-4.00%) |
May 11, 2016 | 78.95 | 79.31 | 77.08 | 78.74 | 4,178,048 | -0.27(-0.34%) |
May 10, 2016 | 79.99 | 80.18 | 78.91 | 79.01 | 1,578,124 | -0.60(-0.76%) |
May 09, 2016 | 78.75 | 80.97 | 78.75 | 79.61 | 2,495,420 | +1.18(+1.50%) |
May 06, 2016 | 81.70 | 82.15 | 77.95 | 78.43 | 4,073,973 | -3.97(-4.82%) |
May 05, 2016 | 81.37 | 83.14 | 80.89 | 82.40 | 2,179,893 | +1.16(+1.43%) |
May 04, 2016 | 81.50 | 82.01 | 80.45 | 81.24 | 2,582,382 | -0.77(-0.94%) |
May 03, 2016 | 81.45 | 83.95 | 81.28 | 82.01 | 4,221,467 | +0.42(+0.52%) |
May 02, 2016 | 83.24 | 83.27 | 80.49 | 81.59 | 3,758,981 | -0.48(-0.58%) |
Apr 29, 2016 | 81.79 | 82.14 | 80.53 | 82.07 | 3,951,323 | +0.19(+0.23%) |
Apr 28, 2016 | 82.35 | 82.74 | 81.16 | 81.88 | 3,413,044 | -0.67(-0.81%) |
Apr 27, 2016 | 84.42 | 85.17 | 81.84 | 82.55 | 5,008,575 | -1.96(-2.32%) |
Apr 26, 2016 | 83.84 | 87.25 | 83.83 | 84.51 | 9,247,454 | +0.13(+0.15%) |
Apr 25, 2016 | 89.99 | 93.70 | 83.88 | 84.38 | 35,373,884 | -18.63(-18.09%) |
Apr 22, 2016 | 104.58 | 106.79 | 101.96 | 103.02 | 10,184,920 | -6.22(-5.70%) |
Apr 21, 2016 | 109.24 | 110.34 | 108.42 | 109.24 | 2,401,134 | +0.05(+0.05%) |
Apr 20, 2016 | 111.84 | 112.25 | 108.67 | 109.19 | 2,068,401 | -1.70(-1.53%) |
Apr 19, 2016 | 109.74 | 110.91 | 108.68 | 110.89 | 2,711,127 | +1.43(+1.30%) |
Apr 18, 2016 | 109.00 | 110.04 | 108.41 | 109.46 | 1,970,268 | +0.81(+0.74%) |
Apr 15, 2016 | 108.71 | 108.81 | 107.35 | 108.65 | 1,077,561 | -0.03(-0.03%) |
Apr 14, 2016 | 108.78 | 109.24 | 107.92 | 108.69 | 935,123 | +0.20(+0.19%) |
Apr 13, 2016 | 107.15 | 109.38 | 106.54 | 108.48 | 1,593,859 | +1.72(+1.61%) |
Apr 12, 2016 | 108.25 | 108.25 | 105.33 | 106.76 | 2,093,733 | -1.25(-1.16%) |
Apr 11, 2016 | 110.03 | 110.07 | 106.16 | 108.01 | 2,578,713 | -1.25(-1.14%) |
Apr 08, 2016 | 112.47 | 112.69 | 108.97 | 109.26 | 1,556,605 | -2.27(-2.03%) |
Apr 07, 2016 | 110.21 | 113.36 | 110.21 | 111.52 | 2,254,929 | +0.56(+0.50%) |
Apr 06, 2016 | 109.37 | 112.09 | 109.26 | 110.96 | 2,813,940 | +1.87(+1.71%) |
Apr 05, 2016 | 107.19 | 109.89 | 106.20 | 109.09 | 2,933,658 | -0.03(-0.02%) |
Apr 04, 2016 | 107.81 | 110.31 | 107.60 | 109.12 | 1,650,872 | +1.54(+1.43%) |
Apr 01, 2016 | 108.19 | 108.56 | 106.73 | 107.58 | 2,503,396 | -1.02(-0.94%) |
Mar 31, 2016 | 109.82 | 110.32 | 108.34 | 108.60 | 1,599,874 | -1.43(-1.30%) |
Mar 30, 2016 | 110.67 | 111.21 | 109.96 | 110.04 | 1,169,058 | +0.03(+0.02%) |
Mar 29, 2016 | 108.08 | 110.09 | 107.02 | 110.01 | 1,389,005 | +1.77(+1.63%) |
Mar 28, 2016 | 110.49 | 110.62 | 106.67 | 108.25 | 1,927,483 | -2.38(-2.15%) |
Mar 24, 2016 | 109.78 | 110.62 | 110.62 | 110.62 | 1,304,830 | +0.07(+0.06%) |
Mar 23, 2016 | 113.12 | 113.51 | 110.33 | 110.56 | 1,803,006 | -2.28(-2.02%) |
Mar 22, 2016 | 111.12 | 113.70 | 110.79 | 112.84 | 1,260,459 | +1.40(+1.26%) |
Mar 21, 2016 | 108.54 | 111.91 | 108.39 | 111.44 | 1,913,929 | +2.39(+2.19%) |
Mar 18, 2016 | 111.96 | 112.23 | 108.05 | 109.05 | 3,928,767 | -2.33(-2.10%) |
Mar 17, 2016 | 113.59 | 113.64 | 108.85 | 111.39 | 2,218,068 | -1.58(-1.40%) |
Mar 16, 2016 | 114.04 | 114.83 | 112.39 | 112.97 | 1,543,559 | -1.10(-0.97%) |
Mar 15, 2016 | 118.29 | 118.47 | 112.62 | 114.07 | 3,200,574 | -4.90(-4.12%) |
Mar 14, 2016 | 116.13 | 119.40 | 115.63 | 118.97 | 2,804,535 | +3.52(+3.04%) |
Mar 11, 2016 | 113.82 | 115.82 | 113.70 | 115.45 | 1,720,671 | +1.80(+1.58%) |
Mar 10, 2016 | 112.19 | 114.04 | 111.44 | 113.65 | 2,061,848 | +2.10(+1.88%) |
Mar 09, 2016 | 110.26 | 111.62 | 109.84 | 111.56 | 1,255,138 | +2.00(+1.82%) |
Mar 08, 2016 | 109.44 | 111.16 | 109.22 | 109.56 | 1,912,530 | -0.02(-0.02%) |
Mar 07, 2016 | 106.80 | 109.87 | 106.79 | 109.58 | 1,952,570 | +2.10(+1.95%) |
Mar 04, 2016 | 107.22 | 109.07 | 106.13 | 107.48 | 2,014,730 | +0.16(+0.15%) |
Mar 03, 2016 | 106.89 | 107.64 | 106.18 | 107.32 | 1,754,173 | +0.52(+0.49%) |
Mar 02, 2016 | 107.13 | 107.23 | 105.14 | 106.80 | 1,380,567 | -0.34(-0.32%) |