Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 86.57 | 86.99 | 86.33 | 86.91 | 781,115 | +0.50(+0.58%) |
May 27, 2016 | 85.79 | 86.40 | 86.40 | 86.40 | 313,852 | +0.54(+0.63%) |
May 26, 2016 | 85.71 | 86.06 | 85.50 | 85.86 | 332,300 | +0.28(+0.33%) |
May 25, 2016 | 85.60 | 85.81 | 84.92 | 85.58 | 454,803 | +0.50(+0.59%) |
May 24, 2016 | 83.76 | 85.18 | 83.66 | 85.07 | 578,280 | +2.00(+2.41%) |
May 23, 2016 | 83.04 | 83.81 | 83.04 | 83.07 | 268,067 | +0.58(+0.70%) |
May 20, 2016 | 81.04 | 82.58 | 81.03 | 82.49 | 611,752 | +2.42(+3.03%) |
May 19, 2016 | 80.00 | 80.67 | 79.37 | 80.07 | 508,069 | -0.45(-0.56%) |
May 18, 2016 | 78.95 | 81.21 | 78.95 | 80.52 | 729,823 | +1.24(+1.56%) |
May 17, 2016 | 79.69 | 80.12 | 79.04 | 79.28 | 227,254 | -0.52(-0.65%) |
May 16, 2016 | 78.59 | 80.34 | 78.31 | 79.80 | 259,620 | +1.26(+1.61%) |
May 13, 2016 | 78.48 | 79.19 | 78.31 | 78.54 | 584,076 | +0.28(+0.36%) |
May 12, 2016 | 79.87 | 80.01 | 77.63 | 78.26 | 441,463 | -1.43(-1.79%) |
May 11, 2016 | 79.58 | 80.40 | 79.58 | 79.69 | 974,865 | -0.19(-0.24%) |
May 10, 2016 | 79.16 | 79.91 | 78.69 | 79.88 | 302,413 | +0.93(+1.18%) |
May 09, 2016 | 79.19 | 79.61 | 78.72 | 78.94 | 355,151 | -0.10(-0.13%) |
May 06, 2016 | 78.60 | 79.10 | 77.96 | 79.04 | 452,390 | +0.11(+0.14%) |
May 05, 2016 | 79.20 | 79.69 | 78.65 | 78.93 | 429,170 | +0.19(+0.24%) |
May 04, 2016 | 79.07 | 79.63 | 78.47 | 78.74 | 924,129 | -0.91(-1.14%) |
May 03, 2016 | 79.76 | 80.13 | 79.28 | 79.65 | 1,197,266 | -0.92(-1.14%) |
May 02, 2016 | 80.17 | 80.67 | 79.55 | 80.56 | 416,784 | +0.60(+0.76%) |
Apr 29, 2016 | 81.81 | 81.81 | 79.35 | 79.96 | 948,592 | -2.17(-2.64%) |
Apr 28, 2016 | 83.89 | 84.34 | 81.91 | 82.13 | 542,586 | -2.21(-2.62%) |
Apr 27, 2016 | 82.66 | 84.47 | 82.58 | 84.33 | 552,530 | +0.85(+1.02%) |
Apr 26, 2016 | 83.01 | 84.24 | 83.00 | 83.48 | 494,097 | +1.10(+1.33%) |
Apr 25, 2016 | 82.62 | 83.10 | 82.14 | 82.38 | 654,215 | -0.49(-0.60%) |
Apr 22, 2016 | 82.80 | 83.61 | 82.21 | 82.88 | 266,405 | +0.15(+0.18%) |
Apr 21, 2016 | 83.20 | 83.20 | 82.34 | 82.73 | 300,594 | -0.49(-0.59%) |
Apr 20, 2016 | 82.23 | 83.60 | 82.22 | 83.23 | 402,751 | +0.79(+0.95%) |
Apr 19, 2016 | 83.64 | 83.72 | 82.09 | 82.44 | 470,979 | -1.02(-1.22%) |
Apr 18, 2016 | 83.14 | 83.66 | 82.99 | 83.46 | 356,995 | +0.01(+0.01%) |
Apr 15, 2016 | 83.99 | 84.10 | 83.35 | 83.45 | 400,743 | -0.72(-0.86%) |
Apr 14, 2016 | 84.08 | 84.30 | 83.33 | 84.17 | 264,295 | -0.65(-0.77%) |
Apr 13, 2016 | 83.53 | 84.89 | 83.48 | 84.82 | 367,480 | +1.86(+2.24%) |
Apr 12, 2016 | 83.19 | 83.28 | 81.90 | 82.96 | 449,188 | -0.12(-0.14%) |
Apr 11, 2016 | 83.49 | 84.31 | 83.05 | 83.08 | 287,484 | -0.02(-0.02%) |
Apr 08, 2016 | 83.65 | 83.87 | 82.81 | 83.10 | 428,107 | +0.38(+0.46%) |
Apr 07, 2016 | 83.67 | 83.67 | 82.40 | 82.71 | 403,323 | -1.28(-1.53%) |
Apr 06, 2016 | 83.11 | 84.07 | 82.42 | 84.00 | 1,907,194 | +0.80(+0.96%) |
Apr 05, 2016 | 83.16 | 83.77 | 82.83 | 83.20 | 197,269 | -0.47(-0.56%) |
Apr 04, 2016 | 84.36 | 84.43 | 83.50 | 83.67 | 238,131 | -0.75(-0.89%) |
Apr 01, 2016 | 83.12 | 84.45 | 83.03 | 84.42 | 165,000 | +0.58(+0.69%) |
Mar 31, 2016 | 84.19 | 84.26 | 83.81 | 83.84 | 195,477 | -0.47(-0.55%) |
Mar 30, 2016 | 84.01 | 84.83 | 83.97 | 84.31 | 250,874 | +0.73(+0.88%) |
Mar 29, 2016 | 82.08 | 83.64 | 81.70 | 83.57 | 436,202 | +1.13(+1.38%) |
Mar 28, 2016 | 82.66 | 82.76 | 82.09 | 82.44 | 173,440 | -0.05(-0.06%) |
Mar 24, 2016 | 82.03 | 82.49 | 82.49 | 82.49 | 219,434 | -0.05(-0.07%) |
Mar 23, 2016 | 83.51 | 83.58 | 82.52 | 82.54 | 267,982 | -1.09(-1.31%) |
Mar 22, 2016 | 83.24 | 83.95 | 83.04 | 83.63 | 238,603 | -0.02(-0.02%) |
Mar 21, 2016 | 83.27 | 83.75 | 82.94 | 83.65 | 245,521 | +0.11(+0.13%) |
Mar 18, 2016 | 82.57 | 83.64 | 82.36 | 83.54 | 629,245 | +1.09(+1.32%) |
Mar 17, 2016 | 81.64 | 82.67 | 81.52 | 82.46 | 343,540 | +0.57(+0.69%) |
Mar 16, 2016 | 80.65 | 81.99 | 80.65 | 81.89 | 534,650 | +0.73(+0.90%) |
Mar 15, 2016 | 81.10 | 81.17 | 80.50 | 81.16 | 754,264 | -0.21(-0.26%) |
Mar 14, 2016 | 81.25 | 81.63 | 81.01 | 81.37 | 274,874 | -0.19(-0.23%) |
Mar 11, 2016 | 80.90 | 81.64 | 80.74 | 81.56 | 239,688 | +1.52(+1.90%) |
Mar 10, 2016 | 80.14 | 80.81 | 78.96 | 80.04 | 906,397 | +0.40(+0.50%) |
Mar 09, 2016 | 79.30 | 79.84 | 79.04 | 79.64 | 211,411 | +0.56(+0.70%) |
Mar 08, 2016 | 80.28 | 80.33 | 78.97 | 79.08 | 377,393 | -1.83(-2.27%) |
Mar 07, 2016 | 80.06 | 81.21 | 79.77 | 80.91 | 406,873 | +0.36(+0.45%) |
Mar 04, 2016 | 80.28 | 81.22 | 79.68 | 80.55 | 503,678 | +0.82(+1.03%) |
Mar 03, 2016 | 79.66 | 79.93 | 79.14 | 79.73 | 318,375 | +0.09(+0.11%) |
Mar 02, 2016 | 79.03 | 79.68 | 79.01 | 79.64 | 377,496 | +0.49(+0.62%) |