Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 83.69 | 83.83 | 82.40 | 82.74 | 1,833,275 | -0.85(-1.02%) |
May 27, 2016 | 82.94 | 83.59 | 83.59 | 83.59 | 1,206,670 | +0.70(+0.85%) |
May 26, 2016 | 82.86 | 83.52 | 82.39 | 82.89 | 853,766 | -0.06(-0.07%) |
May 25, 2016 | 82.75 | 83.56 | 81.68 | 82.95 | 1,052,714 | +0.22(+0.26%) |
May 24, 2016 | 81.58 | 82.94 | 81.30 | 82.74 | 1,225,632 | +1.63(+2.01%) |
May 23, 2016 | 80.62 | 81.31 | 80.23 | 81.11 | 815,008 | +0.42(+0.52%) |
May 20, 2016 | 81.64 | 81.64 | 80.42 | 80.69 | 1,508,981 | -0.64(-0.79%) |
May 19, 2016 | 80.68 | 81.40 | 80.09 | 81.33 | 1,030,104 | +0.65(+0.81%) |
May 18, 2016 | 81.69 | 81.80 | 80.44 | 80.68 | 2,232,075 | -1.26(-1.54%) |
May 17, 2016 | 83.14 | 83.46 | 81.63 | 81.94 | 1,611,318 | -1.33(-1.59%) |
May 16, 2016 | 82.57 | 83.62 | 82.42 | 83.27 | 901,614 | +0.88(+1.06%) |
May 13, 2016 | 83.15 | 83.30 | 82.09 | 82.39 | 1,122,597 | -0.81(-0.97%) |
May 12, 2016 | 83.51 | 83.51 | 82.49 | 83.20 | 1,080,706 | +0.20(+0.24%) |
May 11, 2016 | 83.44 | 83.80 | 82.80 | 83.00 | 825,055 | -0.38(-0.45%) |
May 10, 2016 | 82.88 | 83.65 | 82.47 | 83.38 | 1,233,366 | +0.68(+0.82%) |
May 09, 2016 | 82.08 | 83.00 | 82.08 | 82.70 | 1,190,210 | +0.69(+0.84%) |
May 06, 2016 | 82.10 | 82.21 | 81.21 | 82.01 | 818,975 | -0.14(-0.17%) |
May 05, 2016 | 82.08 | 82.35 | 81.67 | 82.15 | 1,227,786 | +0.25(+0.31%) |
May 04, 2016 | 81.57 | 82.49 | 80.76 | 81.90 | 1,912,504 | -0.12(-0.14%) |
May 03, 2016 | 80.73 | 82.97 | 80.13 | 82.02 | 3,322,795 | +1.28(+1.59%) |
May 02, 2016 | 79.72 | 81.04 | 79.55 | 80.73 | 2,481,282 | +0.95(+1.19%) |
Apr 29, 2016 | 79.67 | 80.59 | 79.27 | 79.78 | 1,648,586 | -0.03(-0.04%) |
Apr 28, 2016 | 79.27 | 80.07 | 79.21 | 79.82 | 1,403,118 | -0.12(-0.15%) |
Apr 27, 2016 | 80.19 | 80.62 | 79.26 | 79.93 | 1,409,924 | -0.16(-0.20%) |
Apr 26, 2016 | 80.79 | 80.79 | 79.90 | 80.09 | 1,175,002 | -0.37(-0.46%) |
Apr 25, 2016 | 79.78 | 80.51 | 79.20 | 80.46 | 1,181,380 | +0.68(+0.85%) |
Apr 22, 2016 | 79.34 | 79.88 | 78.51 | 79.78 | 1,213,987 | +0.09(+0.12%) |
Apr 21, 2016 | 80.37 | 80.59 | 79.35 | 79.69 | 1,460,865 | -1.05(-1.30%) |
Apr 20, 2016 | 81.28 | 81.47 | 80.55 | 80.74 | 1,040,188 | -0.81(-0.99%) |
Apr 19, 2016 | 81.05 | 81.98 | 80.67 | 81.55 | 1,757,944 | +0.89(+1.11%) |
Apr 18, 2016 | 80.49 | 80.87 | 80.09 | 80.66 | 1,128,322 | -0.17(-0.21%) |
Apr 15, 2016 | 80.09 | 80.86 | 79.47 | 80.83 | 2,167,077 | +0.96(+1.20%) |
Apr 14, 2016 | 77.45 | 80.43 | 77.14 | 79.87 | 3,476,746 | +2.34(+3.02%) |
Apr 13, 2016 | 77.86 | 77.96 | 77.19 | 77.52 | 1,200,106 | +0.04(+0.05%) |
Apr 12, 2016 | 77.36 | 77.90 | 77.05 | 77.48 | 1,587,233 | +0.02(+0.02%) |
Apr 11, 2016 | 77.92 | 78.33 | 77.38 | 77.46 | 1,165,596 | -0.23(-0.29%) |
Apr 08, 2016 | 76.29 | 77.79 | 76.06 | 77.69 | 2,190,748 | +0.68(+0.89%) |
Apr 07, 2016 | 77.51 | 77.80 | 76.65 | 77.00 | 1,678,857 | -1.41(-1.80%) |
Apr 06, 2016 | 78.48 | 78.67 | 77.59 | 78.41 | 1,979,422 | +0.01(+0.01%) |
Apr 05, 2016 | 79.36 | 79.47 | 78.05 | 78.41 | 1,791,341 | -1.69(-2.11%) |
Apr 04, 2016 | 80.68 | 81.13 | 79.82 | 80.10 | 1,678,481 | -0.78(-0.97%) |
Apr 01, 2016 | 79.64 | 80.95 | 79.50 | 80.88 | 1,605,693 | +0.64(+0.80%) |
Mar 31, 2016 | 80.01 | 80.88 | 79.75 | 80.24 | 1,834,008 | +0.09(+0.11%) |
Mar 30, 2016 | 80.72 | 80.93 | 80.02 | 80.15 | 1,089,134 | -0.03(-0.04%) |
Mar 29, 2016 | 79.30 | 80.19 | 79.16 | 80.18 | 1,450,491 | +0.59(+0.74%) |
Mar 28, 2016 | 79.51 | 80.26 | 79.21 | 79.59 | 1,204,757 | +0.08(+0.09%) |
Mar 24, 2016 | 78.95 | 79.52 | 79.52 | 79.52 | 1,472,528 | -0.18(-0.22%) |
Mar 23, 2016 | 79.11 | 79.85 | 78.71 | 79.69 | 2,026,312 | +0.58(+0.73%) |
Mar 22, 2016 | 78.06 | 79.19 | 77.65 | 79.11 | 1,696,369 | +1.09(+1.40%) |
Mar 21, 2016 | 78.18 | 78.22 | 77.26 | 78.02 | 1,352,665 | +0.05(+0.06%) |
Mar 18, 2016 | 78.78 | 78.83 | 77.69 | 77.97 | 2,925,782 | -0.81(-1.03%) |
Mar 17, 2016 | 77.90 | 78.93 | 77.90 | 78.78 | 1,394,869 | +1.03(+1.33%) |
Mar 16, 2016 | 76.96 | 77.91 | 76.67 | 77.75 | 1,505,109 | +0.33(+0.42%) |
Mar 15, 2016 | 77.05 | 77.55 | 76.76 | 77.42 | 1,307,089 | +0.25(+0.32%) |
Mar 14, 2016 | 76.90 | 77.34 | 75.36 | 77.17 | 1,594,850 | +0.03(+0.04%) |
Mar 11, 2016 | 76.75 | 77.39 | 76.02 | 77.14 | 2,368,529 | +0.54(+0.71%) |
Mar 10, 2016 | 75.74 | 76.69 | 75.36 | 76.60 | 2,020,476 | +1.19(+1.58%) |
Mar 09, 2016 | 73.92 | 75.53 | 73.62 | 75.40 | 1,672,274 | +1.65(+2.24%) |
Mar 08, 2016 | 74.08 | 74.38 | 73.44 | 73.75 | 1,161,563 | -0.78(-1.04%) |
Mar 07, 2016 | 75.04 | 75.63 | 74.26 | 74.53 | 1,817,300 | -0.74(-0.99%) |
Mar 04, 2016 | 74.24 | 75.28 | 74.09 | 75.27 | 2,489,899 | +1.40(+1.90%) |
Mar 03, 2016 | 72.08 | 73.87 | 71.85 | 73.87 | 2,173,914 | +1.94(+2.69%) |
Mar 02, 2016 | 71.53 | 71.96 | 70.94 | 71.93 | 1,791,430 | +0.07(+0.10%) |