Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 87.22 | 88.40 | 86.59 | 87.02 | 2,364,123 | +0.20(+0.23%) |
May 27, 2016 | 85.55 | 86.82 | 86.82 | 86.82 | 1,766,130 | +1.21(+1.42%) |
May 26, 2016 | 88.17 | 88.17 | 84.88 | 85.61 | 2,182,832 | -1.84(-2.10%) |
May 25, 2016 | 84.93 | 87.93 | 84.87 | 87.45 | 3,720,134 | +3.10(+3.68%) |
May 24, 2016 | 83.59 | 84.68 | 82.97 | 84.35 | 1,790,897 | +1.57(+1.90%) |
May 23, 2016 | 80.80 | 83.22 | 80.53 | 82.77 | 2,334,262 | +2.28(+2.83%) |
May 20, 2016 | 80.46 | 81.66 | 80.17 | 80.49 | 1,930,743 | +0.46(+0.58%) |
May 19, 2016 | 79.35 | 80.82 | 78.86 | 80.03 | 2,768,847 | +0.00(+0.00%) |
May 18, 2016 | 81.80 | 82.92 | 79.70 | 80.03 | 2,974,456 | -2.52(-3.05%) |
May 17, 2016 | 82.23 | 84.69 | 81.69 | 82.55 | 2,186,945 | +0.32(+0.39%) |
May 16, 2016 | 81.29 | 83.10 | 81.03 | 82.23 | 1,680,489 | +0.84(+1.03%) |
May 13, 2016 | 83.72 | 84.41 | 81.19 | 81.39 | 2,587,295 | -2.69(-3.20%) |
May 12, 2016 | 84.32 | 84.95 | 82.36 | 84.07 | 2,084,659 | +0.41(+0.49%) |
May 11, 2016 | 84.59 | 84.81 | 82.85 | 83.66 | 2,316,155 | -0.96(-1.14%) |
May 10, 2016 | 80.85 | 84.68 | 80.75 | 84.62 | 3,436,525 | +3.97(+4.92%) |
May 09, 2016 | 82.39 | 82.94 | 80.15 | 80.65 | 2,991,718 | -1.43(-1.74%) |
May 06, 2016 | 82.45 | 83.57 | 79.72 | 82.09 | 4,079,784 | +1.43(+1.77%) |
May 05, 2016 | 81.96 | 82.40 | 80.08 | 80.65 | 4,358,923 | -1.45(-1.76%) |
May 04, 2016 | 83.14 | 84.12 | 81.10 | 82.10 | 3,675,445 | -2.90(-3.41%) |
May 03, 2016 | 83.69 | 86.15 | 82.42 | 85.00 | 4,076,918 | +0.15(+0.18%) |
May 02, 2016 | 82.17 | 85.04 | 81.69 | 84.85 | 4,742,576 | +5.38(+6.77%) |
Apr 29, 2016 | 79.21 | 81.70 | 78.99 | 79.47 | 3,572,006 | -0.83(-1.03%) |
Apr 28, 2016 | 79.52 | 83.13 | 79.46 | 80.29 | 3,297,831 | +0.05(+0.06%) |
Apr 27, 2016 | 80.45 | 81.98 | 79.99 | 80.25 | 2,794,182 | -0.44(-0.55%) |
Apr 26, 2016 | 81.84 | 83.05 | 80.33 | 80.69 | 4,089,908 | -1.15(-1.41%) |
Apr 25, 2016 | 86.24 | 86.24 | 80.94 | 81.84 | 5,446,172 | -4.55(-5.27%) |
Apr 22, 2016 | 85.97 | 87.09 | 84.94 | 86.40 | 2,757,895 | +0.19(+0.22%) |
Apr 21, 2016 | 87.11 | 87.46 | 84.92 | 86.21 | 5,799,145 | -3.24(-3.62%) |
Apr 20, 2016 | 89.34 | 90.88 | 88.65 | 89.45 | 2,693,316 | -0.54(-0.60%) |
Apr 19, 2016 | 87.04 | 90.36 | 87.04 | 89.99 | 3,814,944 | +3.16(+3.64%) |
Apr 18, 2016 | 87.38 | 87.64 | 86.31 | 86.83 | 2,809,884 | -1.07(-1.22%) |
Apr 15, 2016 | 87.67 | 88.79 | 87.13 | 87.90 | 2,067,857 | +0.00(+0.00%) |
Apr 14, 2016 | 90.90 | 91.04 | 86.94 | 87.90 | 4,369,618 | -0.01(-0.01%) |
Apr 13, 2016 | 86.73 | 88.37 | 86.15 | 87.91 | 3,318,612 | +0.44(+0.50%) |
Apr 12, 2016 | 87.98 | 88.40 | 85.96 | 87.47 | 3,821,685 | -1.01(-1.14%) |
Apr 11, 2016 | 89.66 | 91.30 | 88.47 | 88.48 | 4,226,960 | -0.42(-0.48%) |
Apr 08, 2016 | 90.55 | 92.19 | 87.66 | 88.90 | 6,944,392 | -1.09(-1.21%) |
Apr 07, 2016 | 85.53 | 90.75 | 85.29 | 89.99 | 14,045,078 | +9.40(+11.66%) |
Apr 06, 2016 | 82.53 | 82.63 | 77.14 | 80.59 | 8,409,783 | -1.23(-1.51%) |
Apr 05, 2016 | 82.45 | 83.97 | 81.36 | 81.82 | 4,916,146 | -2.23(-2.66%) |
Apr 04, 2016 | 85.10 | 86.59 | 83.85 | 84.06 | 3,059,981 | -1.21(-1.41%) |
Apr 01, 2016 | 82.65 | 85.72 | 81.30 | 85.26 | 5,050,212 | +1.18(+1.40%) |
Mar 31, 2016 | 84.67 | 85.15 | 82.84 | 84.08 | 3,303,400 | -0.50(-0.60%) |
Mar 30, 2016 | 86.08 | 86.39 | 82.56 | 84.59 | 3,571,508 | -0.14(-0.16%) |
Mar 29, 2016 | 85.24 | 85.88 | 82.93 | 84.72 | 3,792,082 | +1.18(+1.41%) |
Mar 28, 2016 | 84.17 | 84.50 | 80.65 | 83.54 | 3,671,630 | -0.58(-0.68%) |
Mar 24, 2016 | 81.45 | 84.12 | 84.12 | 84.12 | 3,666,273 | +1.54(+1.86%) |
Mar 23, 2016 | 85.27 | 85.29 | 82.35 | 82.58 | 2,501,929 | -2.92(-3.41%) |
Mar 22, 2016 | 84.89 | 86.94 | 84.31 | 85.50 | 4,447,900 | +2.03(+2.44%) |
Mar 21, 2016 | 83.77 | 83.97 | 81.05 | 83.46 | 3,037,074 | -1.15(-1.36%) |
Mar 18, 2016 | 82.51 | 86.90 | 82.40 | 84.61 | 7,815,505 | +4.70(+5.88%) |
Mar 17, 2016 | 78.03 | 80.35 | 77.94 | 79.92 | 3,620,075 | +2.25(+2.90%) |
Mar 16, 2016 | 74.60 | 77.94 | 74.43 | 77.67 | 2,644,573 | +2.74(+3.66%) |
Mar 15, 2016 | 77.46 | 77.84 | 73.75 | 74.92 | 3,780,073 | -1.77(-2.31%) |
Mar 14, 2016 | 77.54 | 78.45 | 76.19 | 76.69 | 2,839,763 | -0.76(-0.98%) |
Mar 11, 2016 | 75.18 | 78.49 | 74.88 | 77.45 | 4,337,450 | +1.80(+2.38%) |
Mar 10, 2016 | 74.46 | 76.29 | 73.17 | 75.65 | 3,627,348 | +2.25(+3.07%) |
Mar 09, 2016 | 73.27 | 74.19 | 71.79 | 73.40 | 2,637,165 | +1.16(+1.61%) |
Mar 08, 2016 | 74.88 | 75.46 | 72.10 | 72.24 | 3,972,253 | -3.35(-4.43%) |
Mar 07, 2016 | 75.15 | 77.12 | 73.87 | 75.59 | 5,773,716 | -1.30(-1.70%) |
Mar 04, 2016 | 79.53 | 79.55 | 75.88 | 76.89 | 6,715,525 | -2.62(-3.29%) |
Mar 03, 2016 | 75.73 | 79.98 | 75.22 | 79.51 | 6,112,535 | +3.01(+3.94%) |
Mar 02, 2016 | 76.57 | 76.83 | 74.97 | 76.50 | 6,007,851 | +0.44(+0.58%) |