Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.70 | 80.74 | 79.68 | 79.91 | 23,264 | +0.05(+0.06%) |
May 27, 2016 | 80.35 | 79.86 | 79.86 | 79.86 | 3,413 | +0.04(+0.05%) |
May 26, 2016 | 79.72 | 79.82 | 79.72 | 79.82 | 2,070 | +0.12(+0.15%) |
May 25, 2016 | 79.32 | 79.90 | 79.32 | 79.70 | 2,836 | +0.77(+0.98%) |
May 24, 2016 | 78.62 | 78.93 | 78.62 | 78.93 | 7,020 | +0.91(+1.17%) |
May 23, 2016 | 78.02 | 78.02 | 78.02 | 78.01 | 639 | -0.19(-0.25%) |
May 20, 2016 | 78.09 | 78.29 | 78.06 | 78.20 | 5,912 | +0.71(+0.92%) |
May 19, 2016 | 77.72 | 77.72 | 77.43 | 77.49 | 6,068 | -0.58(-0.74%) |
May 18, 2016 | 77.75 | 78.38 | 77.70 | 78.07 | 24,107 | +0.06(+0.08%) |
May 17, 2016 | 78.21 | 78.43 | 78.01 | 78.01 | 4,456 | -0.34(-0.43%) |
May 16, 2016 | 78.07 | 78.35 | 78.07 | 78.35 | 3,291 | +0.41(+0.52%) |
May 13, 2016 | 78.33 | 78.35 | 77.76 | 77.94 | 8,339 | -0.64(-0.81%) |
May 12, 2016 | 78.75 | 78.75 | 78.36 | 78.58 | 3,573 | -0.16(-0.20%) |
May 11, 2016 | 78.75 | 79.12 | 78.66 | 78.74 | 8,210 | -0.34(-0.43%) |
May 10, 2016 | 78.71 | 79.08 | 78.71 | 79.08 | 6,150 | +0.94(+1.21%) |
May 09, 2016 | 78.29 | 78.29 | 78.09 | 78.14 | 4,486 | -0.10(-0.13%) |
May 06, 2016 | 77.75 | 78.24 | 77.75 | 78.24 | 6,211 | +0.35(+0.45%) |
May 05, 2016 | 77.96 | 78.17 | 77.79 | 77.89 | 7,330 | -0.14(-0.17%) |
May 04, 2016 | 78.71 | 78.71 | 77.83 | 78.03 | 6,749 | -0.99(-1.25%) |
May 03, 2016 | 79.22 | 79.23 | 78.85 | 79.01 | 42,246 | -0.75(-0.94%) |
May 02, 2016 | 79.32 | 79.83 | 79.15 | 79.76 | 5,411 | +0.24(+0.30%) |
Apr 29, 2016 | 79.55 | 79.89 | 79.09 | 79.52 | 50,353 | -0.77(-0.96%) |
Apr 28, 2016 | 80.53 | 80.72 | 79.93 | 80.28 | 11,265 | -0.58(-0.72%) |
Apr 27, 2016 | 80.57 | 80.86 | 79.95 | 80.86 | 6,151 | +0.77(+0.97%) |
Apr 26, 2016 | 80.02 | 80.81 | 79.97 | 80.09 | 31,565 | +0.31(+0.38%) |
Apr 25, 2016 | 79.86 | 79.88 | 79.74 | 79.78 | 8,081 | -0.75(-0.93%) |
Apr 22, 2016 | 80.76 | 80.76 | 80.18 | 80.53 | 5,828 | -0.11(-0.13%) |
Apr 21, 2016 | 80.79 | 80.79 | 80.63 | 80.64 | 3,628 | -0.32(-0.39%) |
Apr 20, 2016 | 80.84 | 80.97 | 80.55 | 80.96 | 7,659 | +0.22(+0.27%) |
Apr 19, 2016 | 80.74 | 80.79 | 80.48 | 80.74 | 19,578 | +0.93(+1.16%) |
Apr 18, 2016 | 78.98 | 79.86 | 78.98 | 79.81 | 2,543 | +0.22(+0.28%) |
Apr 15, 2016 | 79.71 | 79.71 | 79.59 | 79.59 | 1,052 | -0.17(-0.21%) |
Apr 14, 2016 | 79.43 | 79.95 | 79.30 | 79.76 | 7,723 | -0.30(-0.38%) |
Apr 13, 2016 | 79.90 | 80.07 | 79.12 | 80.07 | 15,998 | +1.78(+2.27%) |
Apr 12, 2016 | 78.60 | 78.66 | 77.68 | 78.29 | 2,821 | +0.57(+0.74%) |
Apr 11, 2016 | 77.93 | 77.94 | 77.68 | 77.72 | 1,779 | +0.30(+0.39%) |
Apr 08, 2016 | 77.61 | 78.05 | 77.41 | 77.41 | 8,992 | +0.50(+0.65%) |
Apr 07, 2016 | 77.79 | 77.79 | 76.79 | 76.91 | 7,726 | -0.75(-0.96%) |
Apr 06, 2016 | 76.97 | 77.66 | 76.97 | 77.66 | 13,083 | +0.56(+0.73%) |
Apr 05, 2016 | 77.30 | 77.30 | 76.79 | 77.10 | 33,466 | -1.13(-1.44%) |
Apr 04, 2016 | 78.64 | 78.64 | 78.10 | 78.23 | 14,660 | -0.16(-0.20%) |
Apr 01, 2016 | 77.78 | 78.38 | 77.33 | 78.38 | 10,072 | -0.27(-0.35%) |
Mar 31, 2016 | 78.97 | 78.99 | 78.46 | 78.66 | 7,343 | +0.18(+0.23%) |
Mar 30, 2016 | 78.64 | 78.64 | 78.43 | 78.48 | 5,474 | +0.23(+0.29%) |
Mar 29, 2016 | 77.56 | 78.25 | 77.38 | 78.25 | 6,087 | +0.99(+1.28%) |
Mar 28, 2016 | 77.79 | 77.79 | 77.10 | 77.26 | 6,820 | -0.02(-0.02%) |
Mar 24, 2016 | 76.97 | 77.28 | 77.28 | 77.28 | 6,827 | -0.34(-0.44%) |
Mar 23, 2016 | 78.52 | 78.52 | 77.57 | 77.62 | 5,138 | -0.72(-0.92%) |
Mar 22, 2016 | 78.49 | 78.49 | 78.12 | 78.34 | 5,517 | +0.08(+0.11%) |
Mar 21, 2016 | 78.36 | 79.07 | 78.24 | 78.26 | 4,483 | +0.04(+0.05%) |
Mar 18, 2016 | 78.20 | 78.32 | 78.12 | 78.21 | 2,355 | +0.10(+0.13%) |
Mar 17, 2016 | 77.79 | 78.15 | 77.39 | 78.11 | 2,434 | +0.75(+0.97%) |
Mar 16, 2016 | 76.58 | 77.39 | 76.58 | 77.36 | 2,393 | +0.53(+0.69%) |
Mar 15, 2016 | 76.62 | 76.84 | 76.62 | 76.84 | 5,842 | -0.55(-0.71%) |
Mar 14, 2016 | 77.10 | 77.41 | 77.09 | 77.39 | 4,379 | +0.21(+0.28%) |
Mar 11, 2016 | 77.10 | 77.19 | 77.10 | 77.18 | 1,384 | +1.37(+1.80%) |
Mar 10, 2016 | 75.98 | 76.11 | 75.59 | 75.81 | 4,493 | +0.17(+0.22%) |
Mar 09, 2016 | 76.17 | 76.17 | 75.64 | 75.64 | 8,131 | -0.11(-0.15%) |
Mar 08, 2016 | 76.61 | 76.61 | 75.55 | 75.75 | 31,154 | -0.28(-0.37%) |
Mar 07, 2016 | 75.75 | 76.41 | 75.75 | 76.03 | 32,215 | -0.51(-0.67%) |
Mar 04, 2016 | 76.56 | 76.71 | 76.54 | 76.54 | 4,344 | +0.90(+1.19%) |
Mar 03, 2016 | 75.37 | 75.64 | 75.29 | 75.64 | 6,858 | +0.42(+0.56%) |
Mar 02, 2016 | 74.72 | 75.36 | 74.71 | 75.22 | 3,563 | +0.31(+0.42%) |